Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,440.00
-100.00 (-2.82%)
Oct 30, 2026, 3:47 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,490.003,540.003,440.003,440.003,440.00-2.82%33,800
Oct 29, 20263,550.003,580.003,540.003,540.003,540.000.85%4,900
Oct 28, 20263,600.003,620.003,500.003,510.003,510.00-1.96%41,600
Oct 27, 20263,630.003,690.003,580.003,580.003,580.00-0.83%22,400
Oct 26, 20263,660.003,700.003,600.003,610.003,610.00-1.37%43,000
Oct 23, 20263,530.003,700.003,530.003,660.003,660.003.39%18,900
Oct 22, 20263,450.003,570.003,450.003,540.003,540.00-0.28%11,700
Oct 21, 20263,550.003,640.003,450.003,550.003,550.00-62,400
Oct 20, 20263,210.003,630.003,210.003,550.003,550.003.20%23,900
Oct 19, 20263,500.003,500.003,280.003,440.003,440.00-22,600
Oct 16, 20263,360.003,640.003,360.003,440.003,440.00-4.18%74,900
Oct 15, 20263,560.003,610.003,550.003,590.003,590.000.84%22,200
Oct 14, 20263,570.003,640.003,550.003,560.003,560.00-0.28%30,400
Oct 13, 20263,620.003,630.003,540.003,570.003,570.00-1.65%4,300
Oct 12, 20263,590.003,630.003,510.003,630.003,630.001.11%253,600
Oct 9, 20263,590.003,630.003,590.003,590.003,590.000.84%23,500
Oct 8, 20263,540.003,640.003,540.003,560.003,560.000.56%56,600
Oct 7, 20263,590.003,650.003,530.003,540.003,540.000.28%92,700
Oct 6, 20263,590.003,650.003,510.003,530.003,530.00-1.67%340,300
Oct 5, 20263,590.003,650.003,590.003,590.003,590.001.41%11,000
Oct 2, 20263,580.003,610.003,520.003,540.003,540.00-1.12%8,100
Oct 1, 20263,600.003,600.003,510.003,580.003,580.000.85%6,100
Sep 30, 20263,590.003,610.003,550.003,550.003,550.00-1.11%9,100
Sep 29, 20263,640.003,640.003,580.003,590.003,590.00-9,800
Sep 28, 20263,590.003,660.003,570.003,590.003,590.00-2.45%19,200
Sep 25, 20263,610.003,680.003,600.003,680.003,680.003.08%12,100
Sep 24, 20263,610.003,640.003,520.003,570.003,570.00-0.83%25,900
Sep 23, 20263,680.003,690.003,600.003,600.003,600.00-1.37%109,800
Sep 22, 20263,620.003,680.003,610.003,650.003,650.00-0.82%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%60,700
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