Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,550.00
+50.00 (1.43%)
Jan 30, 2026, 3:49 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,660.003,700.003,660.003,660.00-4.57%12,800
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
Dec 10, 20253,810.003,850.003,680.003,810.003,810.00-129,300
Dec 9, 20253,770.003,820.003,730.003,810.003,810.001.06%178,600
Dec 8, 20253,800.003,830.003,760.003,770.003,770.000.27%67,100
Dec 5, 20253,730.003,800.003,720.003,760.003,760.001.08%189,600
Dec 4, 20253,800.003,800.003,710.003,720.003,720.00-2.11%38,900
Dec 3, 20253,790.003,820.003,700.003,800.003,800.002.98%48,100
Dec 2, 20253,680.003,840.003,660.003,690.003,690.000.27%94,100
Dec 1, 20253,670.003,870.003,660.003,680.003,680.000.27%158,500
Nov 28, 20253,750.003,750.003,650.003,670.003,670.00-2.13%142,300
Nov 27, 20253,840.003,840.003,700.003,750.003,750.00-2.60%35,500
Nov 26, 20253,810.003,850.003,800.003,850.003,770.001.05%93,800
Nov 25, 20253,820.003,830.003,760.003,810.003,730.83-0.26%74,300
Nov 24, 20253,840.003,840.003,800.003,820.003,740.620.53%32,000
Nov 21, 20253,830.003,840.003,800.003,800.003,721.04-1.04%22,400
Nov 20, 20253,820.003,850.003,780.003,840.003,760.210.52%74,400
Nov 19, 20253,840.003,880.003,820.003,820.003,740.62-0.26%47,000
Nov 18, 20253,760.003,840.003,750.003,830.003,750.420.79%13,200
Nov 17, 20253,800.003,800.003,760.003,800.003,721.041.06%3,600