PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 260.00
-4.00 (-1.52%)
May 26, 2026, 3:42 PM WIB
PT M Cash Integrasi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 264.00 | 266.00 | 252.00 | 260.00 | 260.00 | -1.52% | 168,800 |
| May 25, 2026 | 264.00 | 274.00 | 262.00 | 264.00 | 264.00 | 0.76% | 53,900 |
| May 22, 2026 | 268.00 | 268.00 | 250.00 | 262.00 | 262.00 | -3.68% | 271,200 |
| May 21, 2026 | 282.00 | 282.00 | 260.00 | 272.00 | 272.00 | -4.90% | 203,600 |
| May 20, 2026 | 290.00 | 290.00 | 264.00 | 286.00 | 286.00 | - | 124,000 |
| May 19, 2026 | 300.00 | 300.00 | 262.00 | 286.00 | 286.00 | -4.67% | 250,200 |
| May 18, 2026 | 314.00 | 314.00 | 292.00 | 300.00 | 300.00 | -4.46% | 503,600 |
| May 13, 2026 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | -1.88% | 115,900 |
| May 12, 2026 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | -1.23% | 336,500 |
| May 11, 2026 | 334.00 | 336.00 | 322.00 | 324.00 | 324.00 | -2.41% | 418,800 |
| May 8, 2026 | 332.00 | 386.00 | 324.00 | 332.00 | 332.00 | 0.61% | 2,603,500 |
| May 7, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.60% | 145,700 |
| May 6, 2026 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | -0.60% | 115,600 |
| May 5, 2026 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 1.21% | 169,900 |
| May 4, 2026 | 328.00 | 334.00 | 320.00 | 330.00 | 330.00 | - | 266,000 |
| Apr 30, 2026 | 336.00 | 338.00 | 326.00 | 330.00 | 330.00 | -1.79% | 212,000 |
| Apr 29, 2026 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 386,600 |
| Apr 28, 2026 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 0.60% | 308,500 |
| Apr 27, 2026 | 346.00 | 346.00 | 322.00 | 332.00 | 332.00 | -4.05% | 687,200 |
| Apr 24, 2026 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | -4.95% | 295,600 |
| Apr 23, 2026 | 358.00 | 388.00 | 342.00 | 364.00 | 364.00 | 2.25% | 952,200 |
| Apr 22, 2026 | 354.00 | 364.00 | 348.00 | 356.00 | 356.00 | 1.14% | 316,600 |
| Apr 21, 2026 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | -0.56% | 353,900 |
| Apr 20, 2026 | 380.00 | 380.00 | 344.00 | 354.00 | 354.00 | -3.80% | 929,000 |
| Apr 17, 2026 | 340.00 | 420.00 | 334.00 | 368.00 | 368.00 | 8.24% | 4,142,400 |
| Apr 16, 2026 | 342.00 | 348.00 | 336.00 | 340.00 | 340.00 | - | 366,100 |
| Apr 15, 2026 | 342.00 | 342.00 | 336.00 | 340.00 | 340.00 | -0.58% | 292,200 |
| Apr 14, 2026 | 350.00 | 350.00 | 322.00 | 342.00 | 342.00 | 0.59% | 408,900 |
| Apr 13, 2026 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 156,800 |
| Apr 10, 2026 | 338.00 | 342.00 | 318.00 | 340.00 | 340.00 | 0.59% | 491,400 |
| Apr 9, 2026 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.59% | 59,500 |
| Apr 8, 2026 | 330.00 | 348.00 | 330.00 | 340.00 | 340.00 | 3.66% | 203,200 |
| Apr 7, 2026 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | -2.96% | 183,600 |
| Apr 6, 2026 | 324.00 | 350.00 | 324.00 | 338.00 | 338.00 | -8.65% | 605,100 |
| Apr 2, 2026 | 386.00 | 390.00 | 366.00 | 370.00 | 370.00 | -4.15% | 171,800 |
| Apr 1, 2026 | 402.00 | 402.00 | 384.00 | 386.00 | 386.00 | -3.98% | 157,900 |
| Mar 31, 2026 | 416.00 | 416.00 | 380.00 | 402.00 | 402.00 | -3.37% | 683,700 |
| Mar 30, 2026 | 430.00 | 430.00 | 414.00 | 416.00 | 416.00 | -1.42% | 43,000 |
| Mar 27, 2026 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.94% | 15,900 |
| Mar 26, 2026 | 432.00 | 432.00 | 420.00 | 426.00 | 426.00 | -0.93% | 110,700 |
| Mar 25, 2026 | 430.00 | 434.00 | 420.00 | 430.00 | 430.00 | -1.38% | 300,700 |
| Mar 17, 2026 | 460.00 | 460.00 | 426.00 | 436.00 | 436.00 | 1.40% | 17,000 |
| Mar 16, 2026 | 446.00 | 446.00 | 422.00 | 430.00 | 430.00 | -4.87% | 121,400 |
| Mar 13, 2026 | 454.00 | 454.00 | 436.00 | 452.00 | 452.00 | -0.44% | 189,800 |
| Mar 12, 2026 | 468.00 | 470.00 | 452.00 | 454.00 | 454.00 | -2.99% | 25,100 |
| Mar 11, 2026 | 456.00 | 468.00 | 444.00 | 468.00 | 468.00 | 2.63% | 131,200 |
| Mar 10, 2026 | 464.00 | 464.00 | 442.00 | 456.00 | 456.00 | -0.87% | 182,000 |
| Mar 9, 2026 | 474.00 | 476.00 | 454.00 | 460.00 | 460.00 | -3.77% | 133,000 |
| Mar 6, 2026 | 474.00 | 482.00 | 464.00 | 478.00 | 478.00 | -0.42% | 19,200 |
| Mar 5, 2026 | 452.00 | 486.00 | 452.00 | 480.00 | 480.00 | 1.27% | 52,100 |