Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,770.00
-50.00 (-1.31%)
Aug 29, 2025, 9:43 AM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,760.003,820.003,750.003,820.003,820.001.60%57,600
Aug 27, 20253,810.003,810.003,760.003,760.003,760.00-1.31%41,600
Aug 26, 20253,860.003,880.003,780.003,810.003,810.00-1.30%67,000
Aug 25, 20253,870.003,880.003,800.003,860.003,860.00-0.52%110,400
Aug 22, 20253,880.003,900.003,850.003,880.003,880.00-0.51%42,500
Aug 21, 20253,940.003,940.003,870.003,900.003,900.00-1.02%64,700
Aug 20, 20253,920.003,950.003,910.003,940.003,940.000.51%31,000
Aug 19, 20253,990.003,990.003,920.003,920.003,920.00-0.76%52,200
Aug 15, 20253,990.003,990.003,950.003,950.003,950.00-0.75%71,400
Aug 14, 20254,000.004,010.003,980.003,980.003,980.00-0.50%48,200
Aug 13, 20254,010.004,010.004,000.004,000.004,000.00-0.25%24,200
Aug 12, 20254,000.004,010.003,990.004,010.004,010.000.25%13,700
Aug 11, 20254,000.004,000.003,980.004,000.004,000.000.25%19,700
Aug 8, 20254,020.004,020.003,980.003,990.003,990.00-0.75%18,800
Aug 7, 20254,000.004,020.003,980.004,020.004,020.000.50%15,600
Aug 6, 20254,020.004,020.003,990.004,000.004,000.00-11,600
Aug 5, 20254,010.004,050.004,000.004,000.004,000.00-0.74%14,000
Aug 4, 20254,050.004,050.004,010.004,030.004,030.00-0.25%17,100
Aug 1, 20254,080.004,080.004,020.004,040.004,040.00-0.25%32,900
Jul 31, 20254,060.004,060.004,020.004,050.004,050.00-0.25%8,200
Jul 30, 20254,020.004,070.003,970.004,060.004,060.001.00%119,500
Jul 29, 20254,030.004,050.004,020.004,020.004,020.00-0.25%75,400
Jul 28, 20254,030.004,050.004,020.004,030.004,030.00-140,100
Jul 25, 20254,020.004,030.004,020.004,030.004,030.000.25%32,800
Jul 24, 20254,040.004,040.004,010.004,020.004,020.00-0.50%16,700
Jul 23, 20254,030.004,040.004,020.004,040.004,040.000.25%7,000
Jul 22, 20254,030.004,080.004,020.004,030.004,030.000.25%35,500
Jul 21, 20254,010.004,090.004,000.004,020.004,020.00-120,100
Jul 18, 20254,050.004,200.004,010.004,020.004,020.00-0.74%141,300
Jul 17, 20254,230.004,230.004,030.004,050.004,050.00-4.71%92,700
Jul 16, 20254,320.004,320.004,180.004,250.004,250.00-1.62%52,100
Jul 15, 20254,340.004,340.004,310.004,320.004,320.00-0.46%5,500
Jul 14, 20254,380.004,400.004,290.004,340.004,340.00-0.91%42,100
Jul 11, 20254,430.004,500.004,370.004,380.004,380.00-0.90%29,900
Jul 10, 20254,410.004,450.004,360.004,420.004,420.00-0.23%15,400
Jul 9, 20254,450.004,450.004,150.004,430.004,430.00-0.45%11,700
Jul 8, 20254,510.004,510.004,410.004,450.004,450.00-1.33%13,500
Jul 7, 20254,550.004,570.004,490.004,510.004,510.00-0.88%4,500
Jul 4, 20254,500.004,550.004,500.004,550.004,550.000.89%1,700
Jul 3, 20254,510.004,510.004,500.004,510.004,510.00-3,300
Jul 2, 20254,550.004,550.004,500.004,510.004,510.00-0.88%6,000
Jul 1, 20254,560.004,640.004,550.004,550.004,550.00-0.22%17,100
Jun 30, 20254,590.004,590.004,550.004,560.004,560.00-0.87%7,300
Jun 26, 20254,600.004,630.004,600.004,600.004,600.00-0.65%3,500
Jun 25, 20254,650.004,650.004,630.004,630.004,630.00-0.43%5,500
Jun 24, 20254,590.004,730.004,590.004,650.004,650.001.31%4,800
Jun 23, 20254,620.004,620.004,580.004,590.004,590.00-0.65%21,300
Jun 20, 20254,650.004,650.004,620.004,620.004,620.00-0.65%12,500
Jun 19, 20254,690.004,690.004,640.004,650.004,650.00-0.85%5,800
Jun 18, 20254,650.004,710.004,630.004,690.004,690.000.86%21,100