PT M Cash Integrasi Tbk(ID:MCAS)
Rp187.00-1.00 (-0.53%)
ID:MCAS
PT M Cash Integrasi Tbk historical prices
Rp187.00
At close:-1.00 (-0.53%)
PT M Cash Integrasi Tbk (MCAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.00 | 196.00 | 186.00 | 187.00 | 187.00 | -0.53% | 168,400 | 0.05 |
| Nov 10, 2026 | 185.00 | 196.00 | 184.00 | 188.00 | 188.00 | +2.73% | 527,100 | 0.16 |
| Nov 09, 2026 | 183.00 | 212.00 | 177.00 | 184.00 | 184.00 | +0.55% | 1,267,000 | 0.36 |
| Nov 06, 2026 | 174.00 | 214.00 | 174.00 | 183.00 | 183.00 | +5.17% | 3,336,600 | 0.91 |
| Nov 05, 2026 | 170.00 | 179.00 | 162.00 | 174.00 | 174.00 | +3.57% | 149,400 | 0.03 |
| Nov 04, 2026 | 168.00 | 170.00 | 161.00 | 168.00 | 168.00 | -2.89% | 1,018,700 | 0.17 |
| Nov 03, 2026 | 184.00 | 195.00 | 172.00 | 173.00 | 173.00 | -5.98% | 683,700 | 0.12 |
| Nov 02, 2026 | 178.00 | 186.00 | 171.00 | 184.00 | 184.00 | +2.22% | 177,900 | 0.03 |
| Oct 30, 2026 | 185.00 | 185.00 | 172.00 | 180.00 | 180.00 | -2.17% | 714,400 | 0.12 |
| Oct 29, 2026 | 189.00 | 199.00 | 180.00 | 184.00 | 184.00 | -2.65% | 247,300 | 0.04 |
| Oct 28, 2026 | 200.00 | 210.00 | 186.00 | 189.00 | 189.00 | -5.50% | 466,900 | 0.07 |
| Oct 27, 2026 | 220.00 | 228.00 | 200.00 | 200.00 | 200.00 | -4.76% | 1,499,900 | 0.21 |
| Oct 26, 2026 | 208.00 | 216.00 | 204.00 | 210.00 | 210.00 | +0.96% | 593,600 | 0.08 |
| Oct 23, 2026 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | +1.96% | 250,300 | 0.03 |
| Oct 22, 2026 | 204.00 | 216.00 | 194.00 | 204.00 | 204.00 | 0.00% | 497,600 | 0.05 |
| Oct 21, 2026 | 220.00 | 220.00 | 199.00 | 204.00 | 204.00 | -2.86% | 566,100 | 0.06 |
| Oct 20, 2026 | 179.00 | 222.00 | 179.00 | 210.00 | 210.00 | +9.38% | 673,200 | 0.07 |
| Oct 19, 2026 | 214.00 | 216.00 | 192.00 | 192.00 | 192.00 | -6.80% | 2,445,500 | 0.24 |
| Oct 16, 2026 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -14.88% | 1,302,000 | 0.13 |
| Oct 15, 2026 | 248.00 | 270.00 | 232.00 | 242.00 | 242.00 | -3.20% | 2,073,700 | 0.21 |
| Oct 14, 2026 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | +2.46% | 1,198,700 | 0.12 |
| Oct 13, 2026 | 238.00 | 272.00 | 226.00 | 244.00 | 244.00 | +2.52% | 5,363,000 | 0.54 |
| Oct 12, 2026 | 256.00 | 256.00 | 232.00 | 238.00 | 238.00 | -9.85% | 4,604,300 | 0.46 |
| Oct 09, 2026 | 310.00 | 326.00 | 258.00 | 264.00 | 264.00 | -7.04% | 32,877,800 | 3.46 |
| Oct 08, 2026 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | +24.56% | 24,698,400 | 2.69 |
| Oct 07, 2026 | 232.00 | 242.00 | 224.00 | 228.00 | 228.00 | -1.72% | 1,360,700 | 0.14 |
| Oct 06, 2026 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | +1.75% | 556,700 | 0.06 |
| Oct 05, 2026 | 230.00 | 244.00 | 220.00 | 228.00 | 228.00 | -0.87% | 2,245,200 | 0.23 |
| Oct 02, 2026 | 228.00 | 262.00 | 220.00 | 230.00 | 230.00 | 0.00% | 4,847,500 | 0.50 |
| Oct 01, 2026 | 220.00 | 274.00 | 220.00 | 230.00 | 230.00 | +4.55% | 18,088,600 | 1.93 |
| Sep 30, 2026 | 226.00 | 244.00 | 206.00 | 220.00 | 220.00 | -1.79% | 329,800 | 0.04 |
| Sep 29, 2026 | 220.00 | 224.00 | 198.00 | 224.00 | 224.00 | +1.82% | 566,200 | 0.06 |
| Sep 28, 2026 | 242.00 | 244.00 | 214.00 | 220.00 | 220.00 | -9.09% | 1,172,700 | 0.13 |
| Sep 25, 2026 | 268.00 | 272.00 | 238.00 | 242.00 | 242.00 | -9.70% | 1,075,000 | 0.12 |
| Sep 24, 2026 | 270.00 | 278.00 | 264.00 | 268.00 | 268.00 | -2.19% | 1,301,400 | 0.14 |
| Sep 23, 2026 | 290.00 | 294.00 | 266.00 | 274.00 | 274.00 | +3.01% | 2,445,000 | 0.26 |
| Sep 22, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 0.00% | 985,200 | 0.11 |
| Sep 21, 2026 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 0.00% | 1,129,000 | 0.12 |
| Sep 18, 2026 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1,344,700 | 0.15 |
| Sep 17, 2026 | 286.00 | 292.00 | 262.00 | 268.00 | 268.00 | -1.47% | 3,363,500 | 0.36 |
| Sep 16, 2026 | 262.00 | 304.00 | 262.00 | 272.00 | 272.00 | +3.82% | 12,182,000 | 1.34 |
| Sep 15, 2026 | 266.00 | 272.00 | 256.00 | 262.00 | 262.00 | -0.76% | 584,600 | 0.06 |
| Sep 14, 2026 | 274.00 | 280.00 | 260.00 | 264.00 | 264.00 | -2.22% | 1,080,500 | 0.12 |
| Sep 11, 2026 | 284.00 | 284.00 | 256.00 | 270.00 | 270.00 | -4.93% | 2,007,300 | 0.22 |
| Sep 10, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 1,148,700 | 0.13 |
| Sep 09, 2026 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | +0.68% | 948,100 | 0.10 |
| Sep 08, 2026 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | +1.39% | 1,804,200 | 0.20 |
| Sep 07, 2026 | 286.00 | 296.00 | 286.00 | 288.00 | 288.00 | +0.70% | 1,311,600 | 0.14 |
| Sep 04, 2026 | 288.00 | 296.00 | 282.00 | 286.00 | 286.00 | -0.69% | 792,200 | 0.09 |
| Sep 03, 2026 | 286.00 | 308.00 | 286.00 | 288.00 | 288.00 | +0.70% | 3,719,400 | 0.41 |
