Price History - MCAS

Kembali ke Company
Ticker: MCAS
Company: PT M Cash Integrasi Tbk
Date Open High Low Close Volume Value
29-Dec-2022 7,900.00 8,050.00 7,800.00 8,025.00 66,100 0
28-Dec-2022 7,950.00 8,000.00 7,650.00 8,000.00 72,800 0
27-Dec-2022 7,875.00 8,000.00 7,775.00 7,975.00 48,300 0
26-Dec-2022 7,900.00 8,250.00 7,775.00 7,875.00 50,000 0
23-Dec-2022 7,975.00 7,975.00 7,875.00 7,975.00 17,500 0
22-Dec-2022 8,225.00 8,375.00 7,975.00 8,000.00 315,700 0
21-Dec-2022 7,750.00 8,225.00 7,600.00 8,100.00 272,900 0
20-Dec-2022 7,875.00 7,975.00 7,700.00 7,850.00 117,500 0
19-Dec-2022 8,325.00 8,375.00 7,875.00 7,975.00 244,900 0
16-Dec-2022 8,000.00 8,325.00 7,700.00 8,325.00 216,700 0
15-Dec-2022 8,200.00 8,200.00 7,850.00 8,000.00 102,200 0
14-Dec-2022 8,700.00 8,850.00 8,225.00 8,225.00 341,600 0
13-Dec-2022 8,875.00 8,900.00 8,400.00 8,700.00 258,800 0
12-Dec-2022 8,900.00 9,000.00 8,750.00 8,875.00 91,500 0
09-Dec-2022 9,225.00 9,225.00 8,725.00 8,900.00 375,700 0
08-Dec-2022 9,225.00 9,225.00 8,900.00 9,225.00 771,400 0
07-Dec-2022 9,100.00 9,200.00 8,900.00 9,200.00 407,000 0
06-Dec-2022 9,000.00 9,100.00 8,825.00 9,100.00 539,700 0
05-Dec-2022 9,200.00 9,300.00 8,900.00 9,000.00 178,600 0
02-Dec-2022 8,800.00 9,175.00 8,800.00 9,000.00 852,900 0
01-Dec-2022 8,300.00 9,000.00 8,250.00 8,800.00 844,600 0
30-Nov-2022 8,275.00 9,250.00 8,200.00 8,250.00 5,743,600 0
29-Nov-2022 7,800.00 8,400.00 7,800.00 8,250.00 447,100 0
28-Nov-2022 7,500.00 7,825.00 7,325.00 7,800.00 231,500 0
25-Nov-2022 7,825.00 7,825.00 7,300.00 7,500.00 3,302,700 0
24-Nov-2022 7,800.00 8,150.00 7,725.00 7,825.00 133,800 0
23-Nov-2022 7,800.00 8,000.00 7,500.00 7,800.00 602,500 0
22-Nov-2022 8,100.00 8,400.00 7,725.00 7,800.00 1,797,600 0
21-Nov-2022 8,650.00 8,900.00 8,125.00 8,200.00 220,800 0
18-Nov-2022 8,675.00 8,900.00 8,625.00 8,650.00 76,500 0
17-Nov-2022 8,850.00 8,850.00 8,625.00 8,650.00 165,100 0
16-Nov-2022 9,500.00 9,500.00 8,850.00 8,850.00 94,200 0
15-Nov-2022 10,100.00 10,100.00 9,500.00 9,500.00 144,100 0
14-Nov-2022 10,750.00 10,750.00 10,100.00 10,100.00 173,100 0
11-Nov-2022 10,650.00 10,825.00 10,650.00 10,750.00 18,300 0
10-Nov-2022 10,650.00 10,750.00 10,550.00 10,750.00 16,700 0
09-Nov-2022 10,750.00 10,800.00 10,600.00 10,750.00 40,000 0
08-Nov-2022 10,750.00 10,950.00 10,575.00 10,750.00 138,100 0
07-Nov-2022 10,650.00 11,025.00 10,100.00 10,675.00 493,400 0
04-Nov-2022 10,850.00 11,525.00 10,400.00 10,650.00 2,203,300 0
03-Nov-2022 10,600.00 10,750.00 10,325.00 10,750.00 98,600 0
02-Nov-2022 11,000.00 11,000.00 10,500.00 10,550.00 77,500 0
01-Nov-2022 10,950.00 11,025.00 10,775.00 10,775.00 215,400 0
31-Oct-2022 11,000.00 11,000.00 10,800.00 10,900.00 76,800 0
28-Oct-2022 10,900.00 10,900.00 10,700.00 10,900.00 29,200 0
27-Oct-2022 10,250.00 10,925.00 10,075.00 10,900.00 241,500 0
26-Oct-2022 10,250.00 10,500.00 10,000.00 10,250.00 143,900 0
25-Oct-2022 10,550.00 10,600.00 10,000.00 10,250.00 217,100 0
24-Oct-2022 10,600.00 10,600.00 10,100.00 10,550.00 256,000 0
21-Oct-2022 10,675.00 10,800.00 10,575.00 10,600.00 27,600 0
20-Oct-2022 10,700.00 10,800.00 10,550.00 10,700.00 32,000 0
19-Oct-2022 10,675.00 10,725.00 10,275.00 10,700.00 114,600 0
18-Oct-2022 11,000.00 11,000.00 10,450.00 10,675.00 218,000 0
17-Oct-2022 11,300.00 11,350.00 10,925.00 11,000.00 41,900 0
14-Oct-2022 11,400.00 11,500.00 11,200.00 11,300.00 8,600 0
13-Oct-2022 11,300.00 11,500.00 11,300.00 11,400.00 25,900 0
12-Oct-2022 11,400.00 11,500.00 11,150.00 11,300.00 44,400 0
11-Oct-2022 11,700.00 11,700.00 11,400.00 11,500.00 10,000 0
10-Oct-2022 11,875.00 11,875.00 11,525.00 11,700.00 21,900 0
07-Oct-2022 11,625.00 11,975.00 11,550.00 11,875.00 48,400 0
06-Oct-2022 11,325.00 11,800.00 11,325.00 11,650.00 25,400 0
05-Oct-2022 11,475.00 11,475.00 11,350.00 11,425.00 4,300 0
04-Oct-2022 11,475.00 11,475.00 11,350.00 11,425.00 26,900 0
03-Oct-2022 11,425.00 11,475.00 11,300.00 11,450.00 18,800 0
30-Sep-2022 11,500.00 11,500.00 11,100.00 11,400.00 122,500 0
29-Sep-2022 11,500.00 11,600.00 11,425.00 11,600.00 41,400 0
28-Sep-2022 11,625.00 11,625.00 11,425.00 11,500.00 25,600 0
27-Sep-2022 11,700.00 11,700.00 11,525.00 11,625.00 33,200 0
26-Sep-2022 11,850.00 11,875.00 11,625.00 11,800.00 17,000 0
23-Sep-2022 12,000.00 12,000.00 11,775.00 11,850.00 44,700 0
22-Sep-2022 11,950.00 12,400.00 11,500.00 12,000.00 195,100 0
21-Sep-2022 11,850.00 11,950.00 11,750.00 11,950.00 56,700 0
20-Sep-2022 12,000.00 12,000.00 11,800.00 11,875.00 55,100 0
19-Sep-2022 12,000.00 12,050.00 11,900.00 12,000.00 62,900 0
16-Sep-2022 12,000.00 12,350.00 11,800.00 12,000.00 270,000 0
15-Sep-2022 12,000.00 12,025.00 11,875.00 12,000.00 56,900 0
14-Sep-2022 11,950.00 12,000.00 11,775.00 12,000.00 18,700 0
13-Sep-2022 11,900.00 12,150.00 11,700.00 11,950.00 164,500 0
12-Sep-2022 11,700.00 11,900.00 11,700.00 11,900.00 208,000 0
09-Sep-2022 11,975.00 11,975.00 11,350.00 11,575.00 331,800 0
08-Sep-2022 12,150.00 12,250.00 11,950.00 12,000.00 156,100 0
07-Sep-2022 12,175.00 12,175.00 12,025.00 12,150.00 89,800 0
06-Sep-2022 11,900.00 12,275.00 11,900.00 12,125.00 46,500 0
05-Sep-2022 11,800.00 11,850.00 11,575.00 11,825.00 599,900 0
02-Sep-2022 11,500.00 11,700.00 11,350.00 11,700.00 187,000 0
01-Sep-2022 11,700.00 11,725.00 11,450.00 11,500.00 239,800 0
31-Aug-2022 11,450.00 11,700.00 11,400.00 11,450.00 655,100 0
30-Aug-2022 11,150.00 11,450.00 11,100.00 11,450.00 348,800 0
29-Aug-2022 11,150.00 11,250.00 10,575.00 11,250.00 411,500 0
26-Aug-2022 11,450.00 11,575.00 11,100.00 11,250.00 248,900 0
25-Aug-2022 11,475.00 11,800.00 11,375.00 11,525.00 119,100 0
24-Aug-2022 11,700.00 11,800.00 11,400.00 11,550.00 156,900 0
23-Aug-2022 11,350.00 11,575.00 10,925.00 11,500.00 268,300 0
22-Aug-2022 11,425.00 11,500.00 11,325.00 11,475.00 55,100 0
19-Aug-2022 11,600.00 11,600.00 11,200.00 11,500.00 45,600 0
18-Aug-2022 11,600.00 11,625.00 11,425.00 11,450.00 38,000 0
16-Aug-2022 11,575.00 11,575.00 11,375.00 11,550.00 20,900 0
15-Aug-2022 11,625.00 11,625.00 11,450.00 11,575.00 16,600 0
12-Aug-2022 11,500.00 11,650.00 11,475.00 11,600.00 21,400 0
11-Aug-2022 11,600.00 11,600.00 11,225.00 11,600.00 335,700 0