Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,650.00
-30.00 (-0.82%)
Sep 22, 2026, 4:03 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,620.003,680.003,610.003,650.00--0.82%6,200
Sep 21, 20263,600.003,690.003,600.003,680.003,680.002.22%2,200
Sep 18, 20263,670.003,710.003,590.003,600.003,600.00-0.83%47,200
Sep 17, 20263,700.003,700.003,610.003,630.003,630.00-0.55%9,300
Sep 16, 20263,620.003,710.003,520.003,650.003,650.000.83%60,600
Sep 15, 20263,730.003,730.003,610.003,620.003,620.000.28%29,900
Sep 14, 20263,680.003,700.003,600.003,610.003,610.00-2.17%56,900
Sep 11, 20263,710.003,710.003,650.003,690.003,690.00-0.54%22,600
Sep 10, 20263,770.003,770.003,690.003,710.003,710.00-1.59%12,500
Sep 9, 20263,740.003,790.003,730.003,770.003,770.000.80%29,900
Sep 8, 20263,800.003,800.003,740.003,740.003,740.00-0.80%62,300
Sep 7, 20263,770.003,800.003,750.003,770.003,770.000.27%52,800
Sep 4, 20263,770.003,800.003,730.003,760.003,760.000.27%49,500
Sep 3, 20263,660.003,790.003,660.003,750.003,750.00-0.27%24,100
Sep 2, 20263,800.003,800.003,720.003,760.003,760.001.08%8,700
Sep 1, 20263,800.003,800.003,710.003,720.003,720.000.54%36,000
Aug 31, 20263,680.003,730.003,650.003,700.003,700.001.37%37,500
Aug 28, 20263,690.003,690.003,600.003,650.003,650.00-1.08%26,200
Aug 27, 20263,700.003,710.003,660.003,690.003,690.00-0.27%2,500
Aug 26, 20263,710.003,710.003,670.003,700.003,700.001.93%5,400
Aug 24, 20263,750.003,800.003,630.003,630.003,630.00-3.20%90,100
Aug 21, 20263,730.003,800.003,730.003,750.003,750.000.54%3,500
Aug 20, 20263,800.003,800.003,600.003,730.003,730.00-0.80%20,300
Aug 19, 20263,780.003,780.003,750.003,760.003,760.00-0.53%6,500
Aug 18, 20263,750.003,780.003,750.003,780.003,780.001.07%500
Aug 14, 20263,750.003,750.003,740.003,740.003,740.00-0.27%500
Aug 13, 20263,740.003,750.003,740.003,750.003,750.000.54%1,000
Aug 12, 20263,760.003,870.003,720.003,730.003,730.000.54%4,000
Aug 11, 20263,800.003,800.003,700.003,710.003,710.00-1.33%49,000
Aug 10, 20263,830.003,830.003,760.003,760.003,760.000.27%34,300
Aug 7, 20263,750.003,800.003,740.003,750.003,750.00-31,300
Aug 6, 20263,800.003,860.003,750.003,750.003,750.000.27%10,800
Aug 5, 20263,740.003,800.003,720.003,740.003,740.00-3,300
Aug 4, 20263,760.003,850.003,730.003,740.003,740.00-23,900
Aug 3, 20263,790.003,790.003,740.003,740.003,740.00-1.58%25,800
Jul 31, 20263,690.003,830.003,680.003,800.003,800.002.70%54,000
Jul 30, 20263,590.003,700.003,590.003,700.003,700.003.06%30,000
Jul 29, 20263,750.003,750.003,500.003,590.003,590.00-2.97%92,200
Jul 28, 20263,720.003,720.003,690.003,700.003,700.00-0.54%9,200
Jul 27, 20263,770.003,770.003,720.003,720.003,720.000.54%2,700
Jul 24, 20263,750.003,750.003,700.003,700.003,700.00-1.60%17,000
Jul 23, 20263,760.003,790.003,710.003,760.003,760.000.27%9,300
Jul 22, 20263,780.003,780.003,750.003,750.003,750.00-0.79%24,600
Jul 21, 20263,850.003,850.003,690.003,780.003,780.00-0.53%79,800
Jul 20, 20263,890.003,890.003,790.003,800.003,800.00-1.04%6,500
Jul 17, 20263,780.004,000.003,760.003,840.003,840.001.59%9,600
Jul 16, 20263,790.003,870.003,780.003,780.003,780.00-0.26%17,200
Jul 15, 20263,800.003,890.003,790.003,790.003,790.00-0.26%75,000
Jul 14, 20263,800.003,950.003,790.003,800.003,800.000.26%63,900
Jul 13, 20263,690.003,800.003,690.003,790.003,790.002.71%10,200