PT M Cash Integrasi Tbk (IDX:MCAS)
Indonesia · Delayed Price · Currency is IDR 274.00
+8.00 (3.01%)
Sep 23, 2026, 4:03 PM WIB
PT M Cash Integrasi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 290.00 | 294.00 | 266.00 | 274.00 | - | 3.01% | 2,395,500 |
| Sep 22, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | - | 985,200 |
| Sep 21, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | - | 1,129,000 |
| Sep 18, 2026 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,344,700 |
| Sep 17, 2026 | 286.00 | 292.00 | 262.00 | 268.00 | 268.00 | -1.47% | 3,311,800 |
| Sep 16, 2026 | 262.00 | 304.00 | 262.00 | 272.00 | 272.00 | 3.82% | 12,182,000 |
| Sep 15, 2026 | 266.00 | 272.00 | 256.00 | 262.00 | 262.00 | -0.76% | 584,600 |
| Sep 14, 2026 | 274.00 | 280.00 | 260.00 | 264.00 | 264.00 | -2.22% | 1,080,500 |
| Sep 11, 2026 | 284.00 | 284.00 | 256.00 | 270.00 | 270.00 | -4.93% | 2,007,300 |
| Sep 10, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 1,148,700 |
| Sep 9, 2026 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 948,100 |
| Sep 8, 2026 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | 1.39% | 1,804,200 |
| Sep 7, 2026 | 286.00 | 296.00 | 286.00 | 288.00 | 288.00 | 0.70% | 1,311,600 |
| Sep 4, 2026 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | -0.69% | 792,200 |
| Sep 3, 2026 | 286.00 | 308.00 | 286.00 | 288.00 | 288.00 | 0.70% | 3,719,400 |
| Sep 2, 2026 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.42% | 1,033,200 |
| Sep 1, 2026 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -0.70% | 1,073,500 |
| Aug 31, 2026 | 282.00 | 290.00 | 278.00 | 284.00 | 284.00 | -0.70% | 2,050,900 |
| Aug 28, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -1.38% | 2,173,000 |
| Aug 27, 2026 | 272.00 | 316.00 | 270.00 | 290.00 | 290.00 | 6.62% | 12,787,400 |
| Aug 26, 2026 | 296.00 | 296.00 | 270.00 | 272.00 | 272.00 | -8.11% | 3,521,800 |
| Aug 24, 2026 | 304.00 | 306.00 | 292.00 | 296.00 | 296.00 | -1.33% | 1,973,700 |
| Aug 21, 2026 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.04% | 2,065,500 |
| Aug 20, 2026 | 284.00 | 306.00 | 284.00 | 294.00 | 294.00 | 3.52% | 5,398,300 |
| Aug 19, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.74% | 2,632,600 |
| Aug 18, 2026 | 310.00 | 312.00 | 286.00 | 292.00 | 292.00 | -5.81% | 6,876,600 |
| Aug 14, 2026 | 324.00 | 332.00 | 306.00 | 310.00 | 310.00 | -2.52% | 8,313,100 |
| Aug 13, 2026 | 310.00 | 332.00 | 298.00 | 318.00 | 318.00 | 2.58% | 9,618,000 |
| Aug 12, 2026 | 326.00 | 338.00 | 296.00 | 310.00 | 310.00 | -1.90% | 11,062,600 |
| Aug 11, 2026 | 346.00 | 346.00 | 302.00 | 316.00 | 316.00 | -8.67% | 11,267,800 |
| Aug 10, 2026 | 346.00 | 370.00 | 320.00 | 346.00 | 346.00 | 16.89% | 85,416,900 |
| Aug 7, 2026 | 256.00 | 296.00 | 250.00 | 296.00 | 296.00 | 24.37% | 53,446,000 |
| Aug 6, 2026 | 240.00 | 246.00 | 230.00 | 238.00 | 238.00 | -2.46% | 5,452,900 |
| Aug 5, 2026 | 244.00 | 258.00 | 238.00 | 244.00 | 244.00 | - | 5,723,900 |
| Aug 4, 2026 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | -2.40% | 3,244,000 |
| Aug 3, 2026 | 268.00 | 284.00 | 244.00 | 250.00 | 250.00 | -5.30% | 12,531,300 |
| Jul 31, 2026 | 264.00 | 304.00 | 240.00 | 264.00 | 264.00 | 1.54% | 26,679,700 |
| Jul 30, 2026 | 252.00 | 290.00 | 236.00 | 260.00 | 260.00 | -5.80% | 31,522,600 |
| Jul 29, 2026 | 324.00 | 326.00 | 276.00 | 276.00 | 276.00 | -14.81% | 12,817,200 |
| Jul 28, 2026 | 280.00 | 332.00 | 280.00 | 324.00 | 324.00 | 21.80% | 93,448,600 |
| Jul 27, 2026 | 262.00 | 266.00 | 220.00 | 266.00 | 266.00 | 24.30% | 20,822,500 |
| Jul 24, 2026 | 161.00 | 214.00 | 160.00 | 214.00 | 214.00 | 34.59% | 47,699,300 |
| Jul 23, 2026 | 150.00 | 183.00 | 150.00 | 159.00 | 159.00 | 4.61% | 15,643,900 |
| Jul 22, 2026 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 1,137,600 |
| Jul 21, 2026 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 687,500 |
| Jul 20, 2026 | 154.00 | 157.00 | 146.00 | 148.00 | 148.00 | -3.90% | 2,786,200 |
| Jul 17, 2026 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 0.65% | 769,300 |
| Jul 16, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1.32% | 584,600 |
| Jul 15, 2026 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.95% | 1,736,400 |
| Jul 14, 2026 | 157.00 | 158.00 | 150.00 | 154.00 | 154.00 | -1.91% | 3,177,700 |