Skip to main content
logo
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
+40.00 (1.08%)
Sep 2, 2026, 2:45 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20263,670.003,780.003,660.003,690.003,690.000.54%2,300
Jul 9, 20263,710.003,800.003,670.003,670.003,670.000.82%10,900
Jul 8, 20263,810.003,810.003,640.003,640.003,640.00-4.46%9,700
Jul 7, 20263,800.003,850.003,800.003,810.003,810.00-2.06%23,200
Jul 6, 20263,890.003,890.003,890.003,890.003,890.00-0.51%1,100
Jul 3, 20263,990.003,990.003,900.003,910.003,910.002.89%5,200
Jul 2, 20263,880.003,950.003,800.003,800.003,800.00-0.52%36,700
Jul 1, 20263,820.003,990.003,800.003,820.003,820.001.33%18,800
Jun 30, 20263,800.003,800.003,770.003,770.003,770.00-0.79%11,300
Jun 29, 20263,780.003,860.003,770.003,800.003,800.000.53%10,300
Jun 26, 20263,890.003,950.003,780.003,780.003,780.00-2.83%42,300
Jun 25, 20263,970.003,970.003,890.003,890.003,890.00-1.52%13,900
Jun 24, 20263,950.003,950.003,820.003,950.003,950.003.40%17,300
Jun 23, 20263,820.003,900.003,820.003,820.003,820.00-15,600
Jun 22, 20263,750.003,890.003,750.003,820.003,820.001.87%62,800