PT M Cash Integrasi Tbk MCAS

IDX · Indonesia · Technology Services

IDR 230.00+10.00 (+4.55%)

Market closed· Oct 1, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 230.00	+4.55%	IDR 220.00	IDR 274.00	IDR 220.00	18.09M
2026-09-30	IDR 220.00	-1.79%	IDR 226.00	IDR 244.00	IDR 206.00	329.80K
2026-09-29	IDR 224.00	+1.82%	IDR 220.00	IDR 224.00	IDR 198.00	566.20K
2026-09-28	IDR 220.00	-9.09%	IDR 242.00	IDR 244.00	IDR 214.00	1.17M
2026-09-25	IDR 242.00	-9.70%	IDR 268.00	IDR 272.00	IDR 238.00	1.08M
2026-09-24	IDR 268.00	-2.19%	IDR 270.00	IDR 278.00	IDR 264.00	1.30M
2026-09-23	IDR 274.00	+3.01%	IDR 290.00	IDR 294.00	IDR 266.00	2.45M
2026-09-22	IDR 266.00	0.00%	IDR 268.00	IDR 270.00	IDR 264.00	985.20K
2026-09-21	IDR 266.00	0.00%	IDR 276.00	IDR 276.00	IDR 266.00	1.13M
2026-09-18	IDR 266.00	-0.75%	IDR 276.00	IDR 276.00	IDR 264.00	1.34M
2026-09-17	IDR 268.00	-1.47%	IDR 286.00	IDR 292.00	IDR 262.00	3.36M
2026-09-16	IDR 272.00	+3.82%	IDR 262.00	IDR 304.00	IDR 262.00	12.18M
2026-09-15	IDR 262.00	-0.76%	IDR 266.00	IDR 272.00	IDR 256.00	584.60K
2026-09-14	IDR 264.00	-2.22%	IDR 274.00	IDR 280.00	IDR 260.00	1.08M
2026-09-11	IDR 270.00	-4.93%	IDR 284.00	IDR 284.00	IDR 256.00	2.01M
2026-09-10	IDR 284.00	-3.40%	IDR 294.00	IDR 294.00	IDR 284.00	1.15M
2026-09-09	IDR 294.00	+0.68%	IDR 296.00	IDR 298.00	IDR 290.00	948.10K
2026-09-08	IDR 292.00	+1.39%	IDR 288.00	IDR 300.00	IDR 288.00	1.80M
2026-09-07	IDR 288.00	+0.70%	IDR 286.00	IDR 296.00	IDR 286.00	1.31M
2026-09-04	IDR 286.00	-0.69%	IDR 288.00	IDR 296.00	IDR 282.00	792.20K
2026-09-03	IDR 288.00	+0.70%	IDR 286.00	IDR 308.00	IDR 286.00	3.72M
2026-09-02	IDR 286.00	+1.42%	IDR 282.00	IDR 288.00	IDR 282.00	1.02M
2026-09-01	IDR 282.00	-0.70%	IDR 286.00	IDR 288.00	IDR 280.00	1.07M
2026-08-31	IDR 284.00	-0.70%	IDR 282.00	IDR 290.00	IDR 278.00	2.05M
2026-08-28	IDR 286.00	-1.38%	IDR 296.00	IDR 296.00	IDR 284.00	2.17M
2026-08-27	IDR 290.00	+6.62%	IDR 272.00	IDR 316.00	IDR 270.00	12.82M
2026-08-26	IDR 272.00	-8.11%	IDR 296.00	IDR 296.00	IDR 270.00	3.52M
2026-08-24	IDR 296.00	-1.33%	IDR 304.00	IDR 306.00	IDR 292.00	1.97M
2026-08-21	IDR 300.00	+2.04%	IDR 300.00	IDR 300.00	IDR 292.00	2.07M
2026-08-20	IDR 294.00	+3.52%	IDR 284.00	IDR 306.00	IDR 284.00	5.40M
2026-08-19	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	2.63M
2026-08-18	IDR 292.00	-5.81%	IDR 310.00	IDR 312.00	IDR 286.00	6.88M
2026-08-14	IDR 310.00	-2.52%	IDR 324.00	IDR 332.00	IDR 306.00	8.31M
2026-08-13	IDR 318.00	+2.58%	IDR 310.00	IDR 332.00	IDR 298.00	9.62M
2026-08-12	IDR 310.00	-1.90%	IDR 326.00	IDR 338.00	IDR 296.00	11.06M
2026-08-11	IDR 316.00	-8.67%	IDR 346.00	IDR 346.00	IDR 302.00	11.27M
2026-08-10	IDR 346.00	+16.89%	IDR 346.00	IDR 370.00	IDR 320.00	85.42M
2026-08-07	IDR 296.00	+24.37%	IDR 256.00	IDR 296.00	IDR 250.00	53.45M
2026-08-06	IDR 238.00	-2.46%	IDR 240.00	IDR 246.00	IDR 230.00	5.45M
2026-08-05	IDR 244.00	0.00%	IDR 244.00	IDR 258.00	IDR 238.00	5.72M
2026-08-04	IDR 244.00	-2.40%	IDR 258.00	IDR 258.00	IDR 244.00	3.24M
2026-08-03	IDR 250.00	-5.30%	IDR 268.00	IDR 284.00	IDR 244.00	12.53M
2026-07-31	IDR 264.00	+1.54%	IDR 264.00	IDR 304.00	IDR 240.00	26.68M
2026-07-30	IDR 260.00	-5.80%	IDR 252.00	IDR 290.00	IDR 236.00	31.52M
2026-07-29	IDR 276.00	-14.81%	IDR 324.00	IDR 326.00	IDR 276.00	12.82M
2026-07-28	IDR 324.00	+21.80%	IDR 280.00	IDR 332.00	IDR 280.00	93.45M
2026-07-27	IDR 266.00	+24.30%	IDR 262.00	IDR 266.00	IDR 220.00	20.82M
2026-07-24	IDR 214.00	+34.59%	IDR 161.00	IDR 214.00	IDR 160.00	47.70M
2026-07-23	IDR 159.00	+4.61%	IDR 150.00	IDR 183.00	IDR 150.00	15.64M
2026-07-22	IDR 152.00	+1.33%	IDR 152.00	IDR 153.00	IDR 149.00	1.14M
2026-07-21	IDR 150.00	+1.35%	IDR 149.00	IDR 153.00	IDR 148.00	687.50K
2026-07-20	IDR 148.00	-3.90%	IDR 154.00	IDR 157.00	IDR 146.00	2.79M
2026-07-17	IDR 154.00	+0.65%	IDR 154.00	IDR 156.00	IDR 152.00	769.30K
2026-07-16	IDR 153.00	+1.32%	IDR 153.00	IDR 155.00	IDR 151.00	584.60K
2026-07-15	IDR 151.00	-1.95%	IDR 150.00	IDR 156.00	IDR 150.00	1.74M
2026-07-14	IDR 154.00	-1.91%	IDR 157.00	IDR 158.00	IDR 150.00	3.18M
2026-07-13	IDR 157.00	-3.68%	IDR 164.00	IDR 165.00	IDR 153.00	5.28M
2026-07-10	IDR 163.00	+2.52%	IDR 159.00	IDR 199.00	IDR 158.00	36.72M
2026-07-09	IDR 159.00	0.00%	IDR 159.00	IDR 160.00	IDR 155.00	121.00K
2026-07-08	IDR 159.00	-1.24%	IDR 163.00	IDR 163.00	IDR 150.00	1.03M
2026-07-07	IDR 161.00	-0.62%	IDR 162.00	IDR 164.00	IDR 157.00	183.10K
2026-07-06	IDR 162.00	-1.22%	IDR 165.00	IDR 169.00	IDR 158.00	170.40K
2026-07-03	IDR 164.00	+1.23%	IDR 162.00	IDR 178.00	IDR 160.00	189.90K
2026-07-02	IDR 162.00	+1.25%	IDR 160.00	IDR 165.00	IDR 160.00	127.90K
2026-07-01	IDR 160.00	-3.61%	IDR 166.00	IDR 166.00	IDR 143.00	451.90K
2026-06-30	IDR 166.00	+0.61%	IDR 167.00	IDR 168.00	IDR 161.00	125.40K
2026-06-29	IDR 165.00	-8.84%	IDR 181.00	IDR 182.00	IDR 161.00	904.80K
2026-06-26	IDR 181.00	-4.74%	IDR 188.00	IDR 191.00	IDR 176.00	489.10K
2026-06-25	IDR 190.00	+3.26%	IDR 184.00	IDR 195.00	IDR 177.00	996.10K
2026-06-24	IDR 184.00	-5.64%	IDR 199.00	IDR 199.00	IDR 176.00	692.80K
2026-06-23	IDR 195.00	+2.09%	IDR 190.00	IDR 200.00	IDR 190.00	542.00K
2026-06-22	IDR 191.00	-5.45%	IDR 202.00	IDR 204.00	IDR 190.00	654.00K
2026-06-19	IDR 202.00	+2.54%	IDR 198.00	IDR 238.00	IDR 188.00	4.61M
2026-06-18	IDR 197.00	-5.29%	IDR 210.00	IDR 218.00	IDR 181.00	1.26M
2026-06-17	IDR 208.00	+5.58%	IDR 200.00	IDR 254.00	IDR 187.00	4.57M
2026-06-15	IDR 197.00	+1.55%	IDR 195.00	IDR 222.00	IDR 189.00	606.30K
2026-06-12	IDR 194.00	+7.78%	IDR 180.00	IDR 195.00	IDR 179.00	512.00K
2026-06-11	IDR 180.00	-3.23%	IDR 186.00	IDR 242.00	IDR 166.00	1.98M
2026-06-10	IDR 186.00	+0.54%	IDR 185.00	IDR 188.00	IDR 177.00	233.70K
2026-06-09	IDR 185.00	+2.78%	IDR 193.00	IDR 193.00	IDR 177.00	171.90K
2026-06-08	IDR 180.00	-9.09%	IDR 198.00	IDR 198.00	IDR 180.00	298.80K
2026-06-05	IDR 198.00	-3.88%	IDR 206.00	IDR 208.00	IDR 198.00	222.50K
2026-06-04	IDR 206.00	-11.97%	IDR 234.00	IDR 234.00	IDR 200.00	254.50K
2026-06-03	IDR 234.00	-7.87%	IDR 256.00	IDR 260.00	IDR 216.00	170.80K
2026-06-02	IDR 254.00	+0.79%	IDR 258.00	IDR 276.00	IDR 252.00	415.90K
2026-05-29	IDR 252.00	-3.08%	IDR 266.00	IDR 268.00	IDR 236.00	81.60K
2026-05-28	IDR 260.00	0.00%	IDR 260.00	IDR 260.00	IDR 260.00	0
2026-05-27	IDR 260.00	0.00%	IDR 260.00	IDR 260.00	IDR 260.00	0
2026-05-26	IDR 260.00	-1.52%	IDR 264.00	IDR 266.00	IDR 252.00	168.80K
2026-05-25	IDR 264.00	+0.76%	IDR 264.00	IDR 274.00	IDR 262.00	53.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 230.00	+4.55%	IDR 220.00	IDR 274.00	IDR 220.00	18.09M
2026-09-30	IDR 220.00	-1.79%	IDR 226.00	IDR 244.00	IDR 206.00	329.80K
2026-09-29	IDR 224.00	+1.82%	IDR 220.00	IDR 224.00	IDR 198.00	566.20K
2026-09-28	IDR 220.00	-9.09%	IDR 242.00	IDR 244.00	IDR 214.00	1.17M
2026-09-25	IDR 242.00	-9.70%	IDR 268.00	IDR 272.00	IDR 238.00	1.08M
2026-09-24	IDR 268.00	-2.19%	IDR 270.00	IDR 278.00	IDR 264.00	1.30M
2026-09-23	IDR 274.00	+3.01%	IDR 290.00	IDR 294.00	IDR 266.00	2.45M
2026-09-22	IDR 266.00	0.00%	IDR 268.00	IDR 270.00	IDR 264.00	985.20K
2026-09-21	IDR 266.00	0.00%	IDR 276.00	IDR 276.00	IDR 266.00	1.13M
2026-09-18	IDR 266.00	-0.75%	IDR 276.00	IDR 276.00	IDR 264.00	1.34M
2026-09-17	IDR 268.00	-1.47%	IDR 286.00	IDR 292.00	IDR 262.00	3.36M
2026-09-16	IDR 272.00	+3.82%	IDR 262.00	IDR 304.00	IDR 262.00	12.18M
2026-09-15	IDR 262.00	-0.76%	IDR 266.00	IDR 272.00	IDR 256.00	584.60K
2026-09-14	IDR 264.00	-2.22%	IDR 274.00	IDR 280.00	IDR 260.00	1.08M
2026-09-11	IDR 270.00	-4.93%	IDR 284.00	IDR 284.00	IDR 256.00	2.01M
2026-09-10	IDR 284.00	-3.40%	IDR 294.00	IDR 294.00	IDR 284.00	1.15M
2026-09-09	IDR 294.00	+0.68%	IDR 296.00	IDR 298.00	IDR 290.00	948.10K
2026-09-08	IDR 292.00	+1.39%	IDR 288.00	IDR 300.00	IDR 288.00	1.80M
2026-09-07	IDR 288.00	+0.70%	IDR 286.00	IDR 296.00	IDR 286.00	1.31M
2026-09-04	IDR 286.00	-0.69%	IDR 288.00	IDR 296.00	IDR 282.00	792.20K
2026-09-03	IDR 288.00	+0.70%	IDR 286.00	IDR 308.00	IDR 286.00	3.72M
2026-09-02	IDR 286.00	+1.42%	IDR 282.00	IDR 288.00	IDR 282.00	1.02M
2026-09-01	IDR 282.00	-0.70%	IDR 286.00	IDR 288.00	IDR 280.00	1.07M
2026-08-31	IDR 284.00	-0.70%	IDR 282.00	IDR 290.00	IDR 278.00	2.05M
2026-08-28	IDR 286.00	-1.38%	IDR 296.00	IDR 296.00	IDR 284.00	2.17M
2026-08-27	IDR 290.00	+6.62%	IDR 272.00	IDR 316.00	IDR 270.00	12.82M
2026-08-26	IDR 272.00	-8.11%	IDR 296.00	IDR 296.00	IDR 270.00	3.52M
2026-08-24	IDR 296.00	-1.33%	IDR 304.00	IDR 306.00	IDR 292.00	1.97M
2026-08-21	IDR 300.00	+2.04%	IDR 300.00	IDR 300.00	IDR 292.00	2.07M
2026-08-20	IDR 294.00	+3.52%	IDR 284.00	IDR 306.00	IDR 284.00	5.40M
2026-08-19	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	2.63M
2026-08-18	IDR 292.00	-5.81%	IDR 310.00	IDR 312.00	IDR 286.00	6.88M
2026-08-14	IDR 310.00	-2.52%	IDR 324.00	IDR 332.00	IDR 306.00	8.31M
2026-08-13	IDR 318.00	+2.58%	IDR 310.00	IDR 332.00	IDR 298.00	9.62M
2026-08-12	IDR 310.00	-1.90%	IDR 326.00	IDR 338.00	IDR 296.00	11.06M
2026-08-11	IDR 316.00	-8.67%	IDR 346.00	IDR 346.00	IDR 302.00	11.27M
2026-08-10	IDR 346.00	+16.89%	IDR 346.00	IDR 370.00	IDR 320.00	85.42M
2026-08-07	IDR 296.00	+24.37%	IDR 256.00	IDR 296.00	IDR 250.00	53.45M
2026-08-06	IDR 238.00	-2.46%	IDR 240.00	IDR 246.00	IDR 230.00	5.45M
2026-08-05	IDR 244.00	0.00%	IDR 244.00	IDR 258.00	IDR 238.00	5.72M
2026-08-04	IDR 244.00	-2.40%	IDR 258.00	IDR 258.00	IDR 244.00	3.24M
2026-08-03	IDR 250.00	-5.30%	IDR 268.00	IDR 284.00	IDR 244.00	12.53M
2026-07-31	IDR 264.00	+1.54%	IDR 264.00	IDR 304.00	IDR 240.00	26.68M
2026-07-30	IDR 260.00	-5.80%	IDR 252.00	IDR 290.00	IDR 236.00	31.52M
2026-07-29	IDR 276.00	-14.81%	IDR 324.00	IDR 326.00	IDR 276.00	12.82M
2026-07-28	IDR 324.00	+21.80%	IDR 280.00	IDR 332.00	IDR 280.00	93.45M
2026-07-27	IDR 266.00	+24.30%	IDR 262.00	IDR 266.00	IDR 220.00	20.82M
2026-07-24	IDR 214.00	+34.59%	IDR 161.00	IDR 214.00	IDR 160.00	47.70M
2026-07-23	IDR 159.00	+4.61%	IDR 150.00	IDR 183.00	IDR 150.00	15.64M
2026-07-22	IDR 152.00	+1.33%	IDR 152.00	IDR 153.00	IDR 149.00	1.14M
2026-07-21	IDR 150.00	+1.35%	IDR 149.00	IDR 153.00	IDR 148.00	687.50K
2026-07-20	IDR 148.00	-3.90%	IDR 154.00	IDR 157.00	IDR 146.00	2.79M
2026-07-17	IDR 154.00	+0.65%	IDR 154.00	IDR 156.00	IDR 152.00	769.30K
2026-07-16	IDR 153.00	+1.32%	IDR 153.00	IDR 155.00	IDR 151.00	584.60K
2026-07-15	IDR 151.00	-1.95%	IDR 150.00	IDR 156.00	IDR 150.00	1.74M
2026-07-14	IDR 154.00	-1.91%	IDR 157.00	IDR 158.00	IDR 150.00	3.18M
2026-07-13	IDR 157.00	-3.68%	IDR 164.00	IDR 165.00	IDR 153.00	5.28M
2026-07-10	IDR 163.00	+2.52%	IDR 159.00	IDR 199.00	IDR 158.00	36.72M
2026-07-09	IDR 159.00	0.00%	IDR 159.00	IDR 160.00	IDR 155.00	121.00K
2026-07-08	IDR 159.00	-1.24%	IDR 163.00	IDR 163.00	IDR 150.00	1.03M
2026-07-07	IDR 161.00	-0.62%	IDR 162.00	IDR 164.00	IDR 157.00	183.10K
2026-07-06	IDR 162.00	-1.22%	IDR 165.00	IDR 169.00	IDR 158.00	170.40K
2026-07-03	IDR 164.00	+1.23%	IDR 162.00	IDR 178.00	IDR 160.00	189.90K
2026-07-02	IDR 162.00	+1.25%	IDR 160.00	IDR 165.00	IDR 160.00	127.90K
2026-07-01	IDR 160.00	-3.61%	IDR 166.00	IDR 166.00	IDR 143.00	451.90K
2026-06-30	IDR 166.00	+0.61%	IDR 167.00	IDR 168.00	IDR 161.00	125.40K
2026-06-29	IDR 165.00	-8.84%	IDR 181.00	IDR 182.00	IDR 161.00	904.80K
2026-06-26	IDR 181.00	-4.74%	IDR 188.00	IDR 191.00	IDR 176.00	489.10K
2026-06-25	IDR 190.00	+3.26%	IDR 184.00	IDR 195.00	IDR 177.00	996.10K
2026-06-24	IDR 184.00	-5.64%	IDR 199.00	IDR 199.00	IDR 176.00	692.80K
2026-06-23	IDR 195.00	+2.09%	IDR 190.00	IDR 200.00	IDR 190.00	542.00K
2026-06-22	IDR 191.00	-5.45%	IDR 202.00	IDR 204.00	IDR 190.00	654.00K
2026-06-19	IDR 202.00	+2.54%	IDR 198.00	IDR 238.00	IDR 188.00	4.61M
2026-06-18	IDR 197.00	-5.29%	IDR 210.00	IDR 218.00	IDR 181.00	1.26M
2026-06-17	IDR 208.00	+5.58%	IDR 200.00	IDR 254.00	IDR 187.00	4.57M
2026-06-15	IDR 197.00	+1.55%	IDR 195.00	IDR 222.00	IDR 189.00	606.30K
2026-06-12	IDR 194.00	+7.78%	IDR 180.00	IDR 195.00	IDR 179.00	512.00K
2026-06-11	IDR 180.00	-3.23%	IDR 186.00	IDR 242.00	IDR 166.00	1.98M
2026-06-10	IDR 186.00	+0.54%	IDR 185.00	IDR 188.00	IDR 177.00	233.70K
2026-06-09	IDR 185.00	+2.78%	IDR 193.00	IDR 193.00	IDR 177.00	171.90K
2026-06-08	IDR 180.00	-9.09%	IDR 198.00	IDR 198.00	IDR 180.00	298.80K
2026-06-05	IDR 198.00	-3.88%	IDR 206.00	IDR 208.00	IDR 198.00	222.50K
2026-06-04	IDR 206.00	-11.97%	IDR 234.00	IDR 234.00	IDR 200.00	254.50K
2026-06-03	IDR 234.00	-7.87%	IDR 256.00	IDR 260.00	IDR 216.00	170.80K
2026-06-02	IDR 254.00	+0.79%	IDR 258.00	IDR 276.00	IDR 252.00	415.90K
2026-05-29	IDR 252.00	-3.08%	IDR 266.00	IDR 268.00	IDR 236.00	81.60K
2026-05-28	IDR 260.00	0.00%	IDR 260.00	IDR 260.00	IDR 260.00	0
2026-05-27	IDR 260.00	0.00%	IDR 260.00	IDR 260.00	IDR 260.00	0
2026-05-26	IDR 260.00	-1.52%	IDR 264.00	IDR 266.00	IDR 252.00	168.80K
2026-05-25	IDR 264.00	+0.76%	IDR 264.00	IDR 274.00	IDR 262.00	53.90K