Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,800.00
-40.00 (-1.04%)
Nov 21, 2025, 3:47 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,830.003,840.003,810.003,840.00--7,900
Nov 20, 20253,820.003,850.003,780.003,840.003,840.000.52%74,400
Nov 19, 20253,840.003,880.003,820.003,820.003,820.00-0.26%47,000
Nov 18, 20253,760.003,840.003,750.003,830.003,830.000.79%13,200
Nov 17, 20253,800.003,800.003,760.003,800.003,800.001.06%3,600
Nov 14, 20253,820.003,820.003,760.003,760.003,760.00-2.08%19,200
Nov 13, 20253,840.003,840.003,800.003,840.003,840.00-4,700
Nov 12, 20253,810.003,850.003,790.003,840.003,840.000.79%12,100
Nov 11, 20253,850.003,850.003,810.003,810.003,810.00-0.78%11,400
Nov 10, 20253,850.003,850.003,810.003,840.003,840.00-0.26%21,100
Nov 7, 20253,810.003,850.003,810.003,850.003,850.001.05%31,700
Nov 6, 20253,860.003,860.003,800.003,810.003,810.00-0.78%9,200
Nov 5, 20253,820.003,840.003,770.003,840.003,840.000.26%11,500
Nov 4, 20253,820.003,850.003,750.003,830.003,830.000.79%12,300
Nov 3, 20253,780.003,850.003,780.003,800.003,800.000.53%55,800
Oct 31, 20253,780.003,780.003,770.003,780.003,780.000.80%20,200
Oct 30, 20253,760.003,780.003,740.003,750.003,750.00-0.27%17,200
Oct 29, 20253,790.003,790.003,700.003,760.003,760.00-0.53%15,000
Oct 28, 20253,780.003,790.003,730.003,780.003,780.00-25,300
Oct 27, 20253,800.003,860.003,750.003,780.003,780.00-0.53%22,900
Oct 24, 20253,790.003,850.003,760.003,800.003,800.000.80%25,200
Oct 23, 20253,720.003,800.003,720.003,770.003,770.001.07%41,900
Oct 22, 20253,650.003,730.003,650.003,730.003,730.002.47%42,900
Oct 21, 20253,600.003,650.003,600.003,640.003,640.000.55%14,100
Oct 20, 20253,570.003,800.003,570.003,620.003,620.001.40%23,100
Oct 17, 20253,600.003,600.003,470.003,570.003,570.00-1.11%49,300
Oct 16, 20253,570.003,700.003,560.003,610.003,610.001.12%27,200
Oct 15, 20253,600.003,600.003,540.003,570.003,570.00-0.83%28,100
Oct 14, 20253,610.003,630.003,550.003,600.003,600.00-0.28%27,100
Oct 13, 20253,660.003,660.003,580.003,610.003,610.00-1.37%74,600
Oct 10, 20253,660.003,700.003,590.003,660.003,660.00-76,400
Oct 9, 20253,730.003,740.003,640.003,660.003,660.00-1.88%20,900
Oct 8, 20253,680.003,730.003,660.003,730.003,730.001.36%9,900
Oct 7, 20253,690.003,690.003,630.003,680.003,680.00-0.27%30,700
Oct 6, 20253,740.003,750.003,680.003,690.003,690.00-0.81%14,000
Oct 3, 20253,750.003,760.003,700.003,720.003,720.00-0.27%15,500
Oct 2, 20253,790.003,790.003,700.003,730.003,730.00-1.58%25,300
Oct 1, 20253,850.003,850.003,790.003,790.003,790.00-4,600
Sep 30, 20253,880.003,880.003,790.003,790.003,790.00-0.26%14,700
Sep 29, 20253,850.003,870.003,800.003,800.003,800.00-1.30%26,300
Sep 26, 20253,850.003,870.003,800.003,850.003,850.00-15,900
Sep 25, 20253,830.003,850.003,780.003,850.003,850.001.32%30,500
Sep 24, 20253,880.003,900.003,780.003,800.003,800.00-2.06%17,400
Sep 23, 20253,910.003,910.003,810.003,880.003,880.00-1.02%31,500
Sep 22, 20253,670.004,190.003,670.003,920.003,920.006.81%146,000
Sep 19, 20253,620.003,680.003,610.003,670.003,670.001.10%65,100
Sep 18, 20253,620.003,680.003,590.003,630.003,630.000.28%70,200
Sep 17, 20253,610.003,650.003,570.003,620.003,620.000.28%124,700
Sep 16, 20253,620.003,650.003,550.003,610.003,610.00-0.28%120,400
Sep 15, 20253,630.003,660.003,590.003,620.003,620.00-51,700