Price History - MCAS

Kembali ke Company
Ticker: MCAS
Company: PT M Cash Integrasi Tbk
Date Open High Low Close Volume Value
16-Mar-2023 5,450.00 5,775.00 5,450.00 5,600.00 178,500 0
15-Mar-2023 6,100.00 6,200.00 5,550.00 5,550.00 845,300 0
14-Mar-2023 6,150.00 6,150.00 5,825.00 5,950.00 659,700 0
13-Mar-2023 6,700.00 6,700.00 6,250.00 6,250.00 175,900 0
10-Mar-2023 6,900.00 6,900.00 6,675.00 6,700.00 72,300 0
09-Mar-2023 6,900.00 6,950.00 6,700.00 6,900.00 67,400 0
08-Mar-2023 7,075.00 7,075.00 6,825.00 6,900.00 64,800 0
07-Mar-2023 7,150.00 7,250.00 6,900.00 7,075.00 68,400 0
06-Mar-2023 7,200.00 7,200.00 7,100.00 7,150.00 91,300 0
03-Mar-2023 7,150.00 7,300.00 7,100.00 7,300.00 29,600 0
02-Mar-2023 7,200.00 7,275.00 7,100.00 7,250.00 60,400 0
01-Mar-2023 7,400.00 7,450.00 7,200.00 7,300.00 101,500 0
28-Feb-2023 7,425.00 7,500.00 7,075.00 7,500.00 209,700 0
27-Feb-2023 7,575.00 7,600.00 7,400.00 7,425.00 151,100 0
24-Feb-2023 7,450.00 7,575.00 7,400.00 7,575.00 235,400 0
23-Feb-2023 7,500.00 7,550.00 7,250.00 7,500.00 154,900 0
22-Feb-2023 7,500.00 7,550.00 7,375.00 7,550.00 127,200 0
21-Feb-2023 7,550.00 7,575.00 7,325.00 7,550.00 143,300 0
20-Feb-2023 7,400.00 7,550.00 7,175.00 7,550.00 99,000 0
17-Feb-2023 7,550.00 7,600.00 7,450.00 7,500.00 86,900 0
16-Feb-2023 7,625.00 7,650.00 7,500.00 7,650.00 25,800 0
15-Feb-2023 7,600.00 7,625.00 7,400.00 7,625.00 181,200 0
14-Feb-2023 7,850.00 7,850.00 7,550.00 7,600.00 115,300 0
13-Feb-2023 7,950.00 7,950.00 7,575.00 7,750.00 30,100 0
10-Feb-2023 7,700.00 7,725.00 7,550.00 7,700.00 423,800 0
09-Feb-2023 7,700.00 7,750.00 7,575.00 7,700.00 91,500 0
08-Feb-2023 7,700.00 7,800.00 7,600.00 7,700.00 223,200 0
07-Feb-2023 7,600.00 7,725.00 7,400.00 7,700.00 237,100 0
06-Feb-2023 7,325.00 7,600.00 7,325.00 7,600.00 31,700 0
03-Feb-2023 7,475.00 7,625.00 7,325.00 7,325.00 2,648,600 0
02-Feb-2023 7,425.00 7,575.00 7,375.00 7,475.00 413,800 0
01-Feb-2023 7,400.00 7,475.00 7,250.00 7,400.00 143,800 0
31-Jan-2023 7,050.00 7,350.00 6,725.00 7,300.00 294,500 0
30-Jan-2023 7,025.00 7,500.00 6,975.00 7,050.00 185,200 0
27-Jan-2023 7,125.00 7,325.00 6,975.00 7,025.00 1,118,400 0
26-Jan-2023 6,925.00 7,100.00 6,900.00 7,050.00 841,200 0
25-Jan-2023 6,750.00 7,025.00 6,725.00 6,925.00 225,600 0
24-Jan-2023 6,775.00 6,775.00 6,675.00 6,700.00 295,000 0
20-Jan-2023 6,800.00 6,850.00 6,700.00 6,850.00 67,300 0
19-Jan-2023 6,900.00 6,900.00 6,675.00 6,800.00 207,100 0
18-Jan-2023 6,900.00 6,925.00 6,650.00 6,900.00 178,900 0
17-Jan-2023 7,000.00 7,025.00 6,600.00 6,925.00 350,200 0
16-Jan-2023 6,900.00 7,175.00 6,850.00 7,000.00 147,500 0
13-Jan-2023 7,025.00 7,050.00 6,900.00 7,000.00 49,500 0
12-Jan-2023 7,150.00 7,375.00 6,800.00 7,025.00 315,400 0
11-Jan-2023 7,300.00 7,375.00 6,825.00 7,000.00 1,095,600 0
10-Jan-2023 7,675.00 7,675.00 7,225.00 7,325.00 170,400 0
09-Jan-2023 7,700.00 7,900.00 7,675.00 7,675.00 65,800 0
06-Jan-2023 8,100.00 8,100.00 7,700.00 7,700.00 65,600 0
05-Jan-2023 8,275.00 8,350.00 7,850.00 8,075.00 86,100 0
04-Jan-2023 8,300.00 8,400.00 8,200.00 8,275.00 235,100 0
03-Jan-2023 8,000.00 8,400.00 8,000.00 8,250.00 204,900 0
02-Jan-2023 8,125.00 8,175.00 7,750.00 8,100.00 208,000 0
30-Dec-2022 8,000.00 8,175.00 7,900.00 8,025.00 176,700 0
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