Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,590.00
-460.00 (-11.36%)
May 22, 2026, 4:00 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,040.004,040.003,590.003,590.003,590.00-6.75%159,600
May 21, 20264,090.004,190.003,700.004,050.003,850.00-0.98%407,600
May 20, 20264,050.004,120.003,690.004,090.003,888.021.49%289,700
May 19, 20264,020.004,200.004,000.004,030.003,830.990.75%263,000
May 18, 20264,020.004,110.003,970.004,000.003,802.47-0.25%137,100
May 13, 20263,950.004,100.003,950.004,010.003,811.981.52%55,700
May 12, 20264,000.004,000.003,900.003,950.003,754.94-1.25%11,700
May 11, 20263,910.004,000.003,910.004,000.003,802.472.30%85,700
May 8, 20263,950.003,950.003,900.003,910.003,716.91-1.01%16,500
May 7, 20263,940.004,000.003,940.003,950.003,754.940.51%6,300
May 6, 20263,940.003,980.003,920.003,930.003,735.93-0.25%2,000
May 5, 20263,980.003,990.003,930.003,940.003,745.43-1.01%5,200
May 4, 20263,980.003,980.003,950.003,980.003,783.46-0.25%12,100
Apr 30, 20263,980.004,010.003,950.003,990.003,792.960.25%26,700
Apr 29, 20263,980.004,080.003,980.003,980.003,783.460.25%86,100
Apr 28, 20263,990.004,100.003,970.003,970.003,773.95-0.50%89,300
Apr 27, 20264,150.004,150.003,980.003,990.003,792.96-2.68%85,700
Apr 24, 20264,150.004,160.004,010.004,100.003,897.53-0.97%34,700
Apr 23, 20264,170.004,170.004,130.004,140.003,935.56-0.24%33,300
Apr 22, 20264,150.004,180.004,020.004,150.003,945.062.47%7,100
Apr 21, 20264,190.004,190.004,030.004,050.003,850.00-2.64%52,000
Apr 20, 20264,170.004,190.004,160.004,160.003,954.57-24,900
Apr 17, 20264,170.004,200.004,160.004,160.003,954.57-9,700
Apr 16, 20264,170.004,180.004,130.004,160.003,954.571.71%5,600
Apr 15, 20264,170.004,200.004,090.004,090.003,888.02-1.92%78,300
Apr 14, 20264,100.004,180.004,100.004,170.003,964.071.71%25,100
Apr 13, 20264,000.004,180.003,950.004,100.003,897.530.99%124,800
Apr 10, 20264,070.004,120.003,950.004,060.003,859.51-0.25%201,700
Apr 9, 20264,060.004,110.004,010.004,070.003,869.011.50%44,600
Apr 8, 20264,060.004,100.004,010.004,010.003,811.98-1.23%52,300
Apr 7, 20264,010.004,060.003,940.004,060.003,859.511.25%50,400
Apr 6, 20264,130.004,140.004,010.004,010.003,811.98-2.67%10,100
Apr 2, 20264,110.004,140.003,980.004,120.003,916.540.24%37,700
Apr 1, 20264,000.004,150.004,000.004,110.003,907.042.75%20,000
Mar 31, 20264,040.004,130.003,950.004,000.003,802.47-83,500
Mar 30, 20264,110.004,110.003,800.004,000.003,802.47-2.44%385,400
Mar 27, 20264,080.004,150.003,960.004,100.003,897.530.49%110,100
Mar 26, 20264,050.004,080.004,010.004,080.003,878.520.74%153,600
Mar 25, 20263,970.004,060.003,910.004,050.003,850.002.02%60,200
Mar 17, 20264,030.004,060.003,960.003,970.003,773.950.25%34,700
Mar 16, 20264,000.004,010.003,900.003,960.003,764.44-1.25%143,100
Mar 13, 20263,940.004,080.003,940.004,010.003,811.981.78%202,100
Mar 12, 20263,890.004,050.003,700.003,940.003,745.431.29%74,500
Mar 11, 20264,000.004,030.003,600.003,890.003,697.90-2.75%304,800
Mar 10, 20264,020.004,090.003,950.004,000.003,802.47-0.50%256,000
Mar 9, 20263,770.004,100.003,770.004,020.003,821.486.63%443,000
Mar 6, 20263,600.003,780.003,600.003,770.003,583.830.53%167,400
Mar 5, 20263,700.003,760.003,700.003,750.003,564.812.18%61,000
Mar 4, 20263,740.003,760.003,670.003,670.003,488.77-210,700
Mar 3, 20263,610.003,760.003,610.003,670.003,488.772.80%250,200