Price History - MCAS

Kembali ke Company
Ticker: MCAS
Company: PT M Cash Integrasi Tbk
Date Open High Low Close Volume Value
19-Jan-2024 4,290.00 4,360.00 4,180.00 4,290.00 9,400 0
18-Jan-2024 4,290.00 4,420.00 4,220.00 4,380.00 14,600 0
17-Jan-2024 4,480.00 4,480.00 4,400.00 4,440.00 3,000 0
16-Jan-2024 4,590.00 4,590.00 4,450.00 4,490.00 21,300 0
15-Jan-2024 4,750.00 4,830.00 4,520.00 4,580.00 35,400 0
12-Jan-2024 4,750.00 4,950.00 4,730.00 4,850.00 2,400 0
11-Jan-2024 4,830.00 5,000.00 4,750.00 4,830.00 10,200 0
10-Jan-2024 4,900.00 4,900.00 4,800.00 4,830.00 23,500 0
09-Jan-2024 4,900.00 4,950.00 4,620.00 4,900.00 90,200 0
08-Jan-2024 5,000.00 5,100.00 4,860.00 4,950.00 54,300 0
05-Jan-2024 5,000.00 5,100.00 4,920.00 4,990.00 51,200 0
04-Jan-2024 5,075.00 5,300.00 4,810.00 5,000.00 199,800 0
03-Jan-2024 4,490.00 5,400.00 4,450.00 5,000.00 311,600 0
02-Jan-2024 4,350.00 4,570.00 4,350.00 4,490.00 82,100 0
29-Dec-2023 3,940.00 4,500.00 3,910.00 4,350.00 520,500 0
28-Dec-2023 3,890.00 4,000.00 3,860.00 3,940.00 39,800 0
27-Dec-2023 3,850.00 4,050.00 3,850.00 3,890.00 183,200 0
22-Dec-2023 3,890.00 3,900.00 3,790.00 3,850.00 55,100 0
21-Dec-2023 3,880.00 3,930.00 3,750.00 3,890.00 82,200 0
20-Dec-2023 3,870.00 3,880.00 3,700.00 3,880.00 203,300 0
19-Dec-2023 3,830.00 3,960.00 3,360.00 3,870.00 487,200 0
18-Dec-2023 3,650.00 3,920.00 3,580.00 3,820.00 518,700 0
15-Dec-2023 3,300.00 3,970.00 3,300.00 3,580.00 570,500 0
14-Dec-2023 3,070.00 3,600.00 2,940.00 3,300.00 867,300 0
13-Dec-2023 3,100.00 3,150.00 2,840.00 3,020.00 516,200 0
12-Dec-2023 2,800.00 3,400.00 2,700.00 3,000.00 1,188,800 0
11-Dec-2023 3,410.00 3,430.00 2,730.00 2,800.00 2,270,000 0
08-Dec-2023 3,950.00 3,950.00 3,010.00 3,430.00 1,939,500 0
07-Dec-2023 4,880.00 4,880.00 3,690.00 3,950.00 1,076,300 0
06-Dec-2023 5,025.00 5,025.00 4,800.00 4,910.00 44,100 0
05-Dec-2023 5,475.00 5,500.00 4,940.00 5,025.00 76,200 0
04-Dec-2023 5,700.00 5,700.00 5,300.00 5,475.00 33,200 0
01-Dec-2023 5,950.00 5,950.00 5,650.00 5,700.00 24,600 0
30-Nov-2023 5,725.00 5,950.00 5,725.00 5,950.00 13,100 0
29-Nov-2023 6,025.00 6,050.00 5,725.00 5,725.00 89,200 0
28-Nov-2023 6,000.00 6,050.00 5,900.00 6,025.00 31,800 0
27-Nov-2023 6,175.00 6,200.00 6,025.00 6,025.00 9,200 0
24-Nov-2023 6,025.00 6,200.00 6,000.00 6,175.00 61,500 0
23-Nov-2023 6,175.00 6,200.00 5,975.00 6,200.00 27,400 0
22-Nov-2023 6,250.00 6,250.00 6,150.00 6,175.00 10,800 0
21-Nov-2023 6,250.00 6,300.00 6,100.00 6,250.00 61,200 0
20-Nov-2023 6,250.00 6,250.00 6,000.00 6,250.00 18,100 0
17-Nov-2023 6,200.00 6,275.00 5,800.00 6,250.00 34,800 0
16-Nov-2023 6,200.00 6,275.00 6,150.00 6,200.00 23,900 0
15-Nov-2023 6,250.00 6,275.00 6,150.00 6,250.00 16,300 0
14-Nov-2023 6,300.00 6,300.00 6,200.00 6,250.00 18,700 0
13-Nov-2023 6,475.00 6,525.00 6,275.00 6,300.00 31,600 0
10-Nov-2023 6,500.00 6,575.00 6,450.00 6,475.00 15,400 0
09-Nov-2023 6,700.00 6,700.00 6,425.00 6,575.00 99,500 0
08-Nov-2023 6,700.00 6,725.00 6,600.00 6,700.00 23,400 0
07-Nov-2023 6,950.00 7,150.00 6,600.00 6,700.00 43,500 0
06-Nov-2023 6,600.00 6,700.00 6,550.00 6,700.00 45,600 0
03-Nov-2023 6,650.00 6,850.00 6,575.00 6,700.00 79,200 0
02-Nov-2023 6,650.00 6,700.00 6,550.00 6,675.00 220,400 0
01-Nov-2023 6,650.00 6,700.00 6,550.00 6,650.00 14,000 0
31-Oct-2023 6,650.00 6,700.00 6,500.00 6,650.00 20,000 0
30-Oct-2023 6,550.00 6,675.00 6,550.00 6,650.00 3,500 0
27-Oct-2023 6,700.00 6,775.00 6,650.00 6,675.00 25,600 0
26-Oct-2023 6,825.00 6,900.00 6,750.00 6,775.00 28,500 0
25-Oct-2023 6,825.00 6,900.00 6,825.00 6,875.00 9,700 0
24-Oct-2023 6,900.00 6,950.00 6,825.00 6,900.00 6,400 0
23-Oct-2023 6,850.00 6,900.00 6,825.00 6,900.00 7,700 0
20-Oct-2023 6,825.00 6,900.00 6,825.00 6,900.00 5,500 0
19-Oct-2023 6,775.00 6,900.00 6,775.00 6,900.00 4,700 0
18-Oct-2023 6,850.00 6,900.00 6,825.00 6,875.00 4,700 0
17-Oct-2023 6,900.00 6,900.00 6,800.00 6,900.00 17,300 0
16-Oct-2023 6,900.00 6,975.00 6,875.00 6,900.00 20,700 0
13-Oct-2023 6,925.00 7,000.00 6,875.00 6,975.00 36,500 0
12-Oct-2023 6,925.00 7,000.00 6,900.00 7,000.00 27,600 0
11-Oct-2023 7,050.00 7,050.00 6,925.00 7,000.00 5,400 0
10-Oct-2023 7,075.00 7,075.00 6,750.00 7,000.00 211,700 0
09-Oct-2023 7,100.00 7,100.00 6,925.00 7,000.00 21,300 0
06-Oct-2023 6,925.00 7,000.00 6,900.00 6,975.00 22,300 0
05-Oct-2023 6,925.00 7,025.00 6,925.00 7,025.00 17,600 0
04-Oct-2023 7,050.00 7,050.00 6,900.00 7,025.00 39,000 0
03-Oct-2023 7,100.00 7,125.00 6,925.00 7,000.00 69,000 0
02-Oct-2023 7,000.00 7,125.00 6,975.00 7,075.00 24,100 0
29-Sep-2023 6,900.00 7,000.00 6,900.00 7,000.00 16,400 0
27-Sep-2023 6,900.00 7,000.00 6,875.00 7,000.00 20,800 0
26-Sep-2023 7,050.00 7,100.00 6,850.00 7,000.00 22,400 0
25-Sep-2023 6,875.00 7,200.00 6,825.00 7,000.00 32,400 0
22-Sep-2023 6,875.00 6,950.00 6,800.00 6,875.00 14,100 0
21-Sep-2023 6,775.00 6,875.00 6,750.00 6,875.00 23,400 0
20-Sep-2023 6,850.00 6,975.00 6,750.00 6,875.00 31,600 0
19-Sep-2023 6,800.00 6,850.00 6,500.00 6,850.00 57,300 0
18-Sep-2023 6,850.00 6,950.00 6,425.00 6,800.00 598,000 0
15-Sep-2023 6,850.00 6,950.00 6,825.00 6,950.00 14,800 0
14-Sep-2023 6,975.00 7,000.00 6,825.00 6,950.00 91,100 0
13-Sep-2023 7,000.00 7,050.00 6,925.00 6,975.00 19,500 0
12-Sep-2023 6,975.00 7,000.00 6,950.00 7,000.00 7,700 0
11-Sep-2023 6,900.00 7,000.00 6,900.00 7,000.00 21,800 0
08-Sep-2023 7,000.00 7,000.00 7,000.00 7,000.00 4,400 0
07-Sep-2023 6,900.00 7,000.00 6,900.00 7,000.00 15,400 0
06-Sep-2023 7,025.00 7,025.00 6,900.00 7,000.00 6,200 0
05-Sep-2023 7,000.00 7,100.00 6,875.00 7,000.00 104,100 0
04-Sep-2023 7,100.00 7,150.00 6,900.00 7,000.00 31,200 0
01-Sep-2023 7,000.00 7,150.00 6,975.00 7,100.00 54,100 0
31-Aug-2023 6,975.00 7,025.00 6,875.00 7,000.00 202,800 0
30-Aug-2023 7,075.00 7,150.00 6,725.00 6,975.00 190,900 0
29-Aug-2023 7,000.00 7,275.00 7,000.00 7,075.00 183,000 0