Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,500.00
+90.00 (2.64%)
At close: Feb 27, 2026

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,410.003,510.003,410.003,490.00-2.35%54,200
Feb 26, 20263,400.003,460.003,360.003,410.003,410.000.59%185,500
Feb 25, 20263,300.003,450.003,270.003,390.003,390.002.73%168,400
Feb 24, 20263,290.003,320.003,270.003,300.003,300.000.92%31,200
Feb 23, 20263,340.003,340.003,270.003,270.003,270.00-1.51%93,200
Feb 20, 20263,430.003,430.003,320.003,320.003,320.00-2.92%111,800
Feb 19, 20263,450.003,480.003,410.003,420.003,420.00-0.87%86,500
Feb 18, 20263,530.003,530.003,450.003,450.003,450.00-1.43%78,000
Feb 13, 20263,480.003,580.003,440.003,500.003,500.000.86%178,300
Feb 12, 20263,480.003,560.003,460.003,470.003,470.00-241,400
Feb 11, 20263,570.003,610.003,470.003,470.003,470.00-2.80%214,600
Feb 10, 20263,540.003,570.003,530.003,570.003,570.002.00%5,000
Feb 9, 20263,570.003,590.003,490.003,500.003,500.00-1.96%8,400
Feb 6, 20263,590.003,600.003,560.003,570.003,570.00-0.56%9,600
Feb 5, 20263,650.003,680.003,580.003,590.003,590.000.84%52,100
Feb 4, 20263,580.003,650.003,470.003,560.003,560.00-0.56%43,700
Feb 3, 20263,590.003,610.003,440.003,580.003,580.00-0.28%37,900
Feb 2, 20263,550.003,700.003,460.003,590.003,590.001.13%57,700
Jan 30, 20263,660.003,700.003,510.003,550.003,550.001.43%26,800
Jan 29, 20263,550.003,650.003,450.003,500.003,500.00-1.41%44,100
Jan 28, 20263,680.003,680.003,530.003,550.003,550.00-3.53%47,500
Jan 27, 20263,680.003,690.003,670.003,680.003,680.00-12,500
Jan 26, 20263,680.003,690.003,670.003,680.003,680.00-3,700
Jan 23, 20263,680.003,700.003,670.003,680.003,680.00-9,600
Jan 22, 20263,690.003,690.003,680.003,680.003,680.00-0.54%15,400
Jan 21, 20263,700.003,710.003,690.003,700.003,700.000.27%4,800
Jan 20, 20263,690.003,720.003,650.003,690.003,690.00-64,100
Jan 19, 20263,690.003,720.003,670.003,690.003,690.00-22,900
Jan 15, 20263,700.003,720.003,690.003,690.003,690.00-0.27%11,600
Jan 14, 20263,670.003,720.003,670.003,700.003,700.000.82%5,900
Jan 13, 20263,670.003,700.003,670.003,670.003,670.00-48,000
Jan 12, 20263,720.003,730.003,670.003,670.003,670.00-1.61%16,100
Jan 9, 20263,740.003,740.003,650.003,730.003,730.00-16,600
Jan 8, 20263,660.003,740.003,650.003,730.003,730.00-51,400
Jan 7, 20263,660.003,770.003,660.003,730.003,730.001.08%58,200
Jan 6, 20263,680.003,690.003,650.003,690.003,690.000.27%41,500
Jan 5, 20263,710.003,720.003,650.003,680.003,680.00-0.54%76,400
Jan 2, 20263,710.003,720.003,700.003,700.003,700.00-0.27%14,200
Dec 30, 20253,710.003,710.003,710.003,710.003,710.00-6,200
Dec 29, 20253,710.003,730.003,690.003,710.003,710.00-9,800
Dec 24, 20253,700.003,760.003,700.003,710.003,710.000.27%11,600
Dec 23, 20253,710.003,720.003,700.003,700.003,700.00-17,500
Dec 22, 20253,800.003,800.003,690.003,700.003,700.00-21,100
Dec 19, 20253,700.003,790.003,700.003,700.003,700.00-111,800
Dec 18, 20253,800.003,800.003,700.003,700.003,700.00-112,900
Dec 17, 20253,720.003,810.003,700.003,700.003,700.00-0.54%178,600
Dec 16, 20253,730.003,730.003,710.003,720.003,720.00-0.27%5,900
Dec 15, 20253,710.003,750.003,710.003,730.003,730.00-1.32%19,400
Dec 12, 20253,800.003,800.003,700.003,780.003,780.00-0.53%7,500
Dec 11, 20253,810.003,840.003,730.003,800.003,800.00-0.26%128,200