PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 330.00
-6.00 (-1.79%)
Apr 30, 2026, 4:00 PM WIB
PT M Cash Integrasi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 500.00 | 500.00 | 460.00 | 474.00 | 474.00 | -5.20% | 242,200 |
| Mar 3, 2026 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 39,800 |
| Mar 2, 2026 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | -4.23% | 127,900 |
| Feb 27, 2026 | 525.00 | 530.00 | 498.00 | 520.00 | 520.00 | 1.96% | 159,100 |
| Feb 26, 2026 | 555.00 | 555.00 | 510.00 | 510.00 | 510.00 | -8.11% | 378,900 |
| Feb 25, 2026 | 565.00 | 590.00 | 545.00 | 555.00 | 555.00 | -0.89% | 328,500 |
| Feb 24, 2026 | 565.00 | 600.00 | 540.00 | 560.00 | 560.00 | -0.88% | 996,600 |
| Feb 23, 2026 | 560.00 | 575.00 | 545.00 | 565.00 | 565.00 | 0.89% | 479,000 |
| Feb 20, 2026 | 530.00 | 565.00 | 520.00 | 560.00 | 560.00 | 5.66% | 502,300 |
| Feb 19, 2026 | 525.00 | 620.00 | 515.00 | 530.00 | 530.00 | 0.95% | 1,656,400 |
| Feb 18, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.96% | 49,800 |
| Feb 13, 2026 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 0.97% | 25,300 |
| Feb 12, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 138,700 |
| Feb 11, 2026 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | -1.90% | 330,300 |
| Feb 10, 2026 | 510.00 | 530.00 | 510.00 | 525.00 | 525.00 | 2.94% | 41,700 |
| Feb 9, 2026 | 525.00 | 530.00 | 496.00 | 510.00 | 510.00 | 2.41% | 122,600 |