Efek Terdaftar

M CASH INTEGRASI Tbk, PT

Security name
M CASH INTEGRASI Tbk
Issuer
M CASH INTEGRASI Tbk, PT
ISIN Code
ID1000140908
Short Code
MCAS
Type
Saham Biasa
Listing Date
01 November 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
216,983,300.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
867,933,300 (Total)
As of 10 Dec 2019
100.00% Scripless = 867,933,300.000
Local Percentage
96.66%
Foreign Percentage
3.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 3,100 3,050 3,070 28,898 8,857,240,000 161
18 Dec 2018 0 3,060 3,020 3,020 17,677 5,365,782,000 117
21 Dec 2018 0 3,060 3,030 3,030 17,986 5,481,312,000 161
26 Dec 2018 0 3,060 3,020 3,060 19,589 5,946,146,000 145
27 Dec 2018 0 3,200 3,050 3,170 46,744 14,604,654,000 577
28 Dec 2018 0 3,210 3,160 3,210 91,595 29,086,716,000 267
02 Jan 2019 0 3,210 3,090 3,090 17,179 5,415,100,000 380
03 Jan 2019 0 3,090 3,040 3,040 17,363 5,326,405,000 186
04 Jan 2019 0 3,060 3,000 3,000 21,678 6,581,937,000 412
07 Jan 2019 0 3,020 3,000 3,000 19,888 5,977,153,000 201
10 Jan 2019 0 3,030 3,000 3,020 18,358 5,539,723,000 148
11 Jan 2019 0 3,180 3,020 3,080 89,995 27,796,613,000 660
14 Jan 2019 0 3,110 3,070 3,090 25,546 7,891,318,000 220
15 Jan 2019 0 3,100 3,040 3,040 17,921 5,508,745,000 256
16 Jan 2019 0 3,050 3,000 3,000 19,061 5,771,054,000 322
17 Jan 2019 0 3,030 2,900 3,030 27,231 8,054,345,000 549
18 Jan 2019 0 3,030 2,800 2,880 24,049 6,974,894,000 650
21 Jan 2019 0 2,940 2,870 2,880 27,164 7,875,828,000 358
22 Jan 2019 0 3,120 2,890 3,120 219,956 66,658,430,000 2,103
23 Jan 2019 0 3,250 3,120 3,180 110,438 35,193,954,000 1,160
24 Jan 2019 0 3,260 3,150 3,210 56,661 18,152,581,000 568
25 Jan 2019 0 3,300 3,220 3,260 53,897 17,602,356,000 712
28 Jan 2019 0 3,310 3,220 3,270 31,953 10,468,528,000 356
29 Jan 2019 0 3,290 3,220 3,230 17,910 5,828,226,000 272
31 Jan 2019 0 3,260 3,220 3,220 25,065 8,133,653,000 171
01 Feb 2019 0 3,320 3,220 3,320 78,504 25,672,750,000 407
04 Feb 2019 0 3,440 3,330 3,370 82,236 27,960,533,000 934
06 Feb 2019 0 3,390 3,320 3,350 33,781 11,346,885,000 279
07 Feb 2019 0 3,350 3,330 3,330 17,905 5,975,321,000 144
08 Feb 2019 0 3,500 3,310 3,500 220,260 74,921,260,000 1,543
11 Feb 2019 0 3,610 3,500 3,520 73,327 26,094,517,000 1,028
12 Feb 2019 0 3,550 3,480 3,510 47,243 16,664,997,000 355
13 Feb 2019 0 3,550 3,500 3,530 44,832 15,817,618,000 481
14 Feb 2019 0 3,640 3,530 3,590 240,385 86,658,305,000 966
15 Feb 2019 0 3,620 3,590 3,590 32,175 11,591,299,000 200
18 Feb 2019 0 3,730 3,590 3,590 83,241 30,490,852,000 669
19 Feb 2019 0 3,590 3,510 3,550 36,423 12,900,062,000 363
20 Feb 2019 0 3,570 3,540 3,550 28,742 10,230,816,000 355
21 Feb 2019 0 3,570 3,490 3,570 29,614 10,468,120,000 273
22 Feb 2019 0 3,620 3,550 3,600 64,275 22,938,490,000 512
25 Feb 2019 0 3,780 3,590 3,710 99,774 36,827,499,000 1,001
26 Feb 2019 0 3,800 3,650 3,800 48,113 18,046,146,000 422
28 Feb 2019 0 3,770 3,680 3,770 29,389 10,932,217,000 220
01 Mar 2019 0 3,870 3,770 3,860 99,682 38,101,704,000 723
04 Mar 2019 0 3,930 3,810 3,810 57,325 22,301,855,000 770
05 Mar 2019 0 3,920 3,800 3,920 155,222 59,651,792,000 1,602
06 Mar 2019 0 4,000 3,920 3,930 42,788 16,934,681,000 455
08 Mar 2019 0 3,930 3,860 3,870 21,057 8,191,404,000 311
11 Mar 2019 0 3,870 3,790 3,790 22,396 8,589,230,000 268
12 Mar 2019 0 3,830 3,730 3,760 51,607 19,558,714,000 865
13 Mar 2019 0 3,770 3,740 3,770 15,542 5,842,292,000 210
14 Mar 2019 0 3,820 3,760 3,810 48,984 18,514,849,000 359
15 Mar 2019 0 3,840 3,790 3,800 19,298 7,362,530,000 187
18 Mar 2019 0 3,800 3,730 3,740 14,912 5,608,119,000 194
19 Mar 2019 0 3,850 3,730 3,810 76,157 28,844,431,000 562
20 Mar 2019 0 3,850 3,810 3,820 23,281 8,915,752,000 349
21 Mar 2019 0 3,870 3,760 3,790 44,914 17,189,551,000 401
22 Mar 2019 0 3,820 3,770 3,770 21,654 8,219,174,000 353
26 Mar 2019 0 3,770 3,710 3,770 20,142 7,533,873,000 229
27 Mar 2019 0 3,780 3,740 3,780 24,268 9,130,999,000 182
28 Mar 2019 0 3,820 3,750 3,820 58,955 22,334,602,000 453
29 Mar 2019 0 3,970 3,820 3,890 115,829 45,202,488,000 1,652
01 Apr 2019 0 3,930 3,810 3,820 32,208 12,510,030,000 540
02 Apr 2019 0 3,850 3,800 3,810 18,624 7,130,380,000 216
04 Apr 2019 0 3,820 3,720 3,730 16,572 6,240,315,000 306
05 Apr 2019 0 3,730 3,650 3,690 24,229 8,926,603,000 277
08 Apr 2019 0 3,700 3,670 3,680 19,767 7,285,419,000 232
09 Apr 2019 0 3,700 3,680 3,690 21,152 7,791,976,000 166
10 Apr 2019 0 3,690 3,660 3,680 17,182 6,323,599,000 138
11 Apr 2019 0 3,700 3,670 3,690 37,564 13,841,617,000 348
12 Apr 2019 0 3,710 3,680 3,690 36,767 13,571,726,000 278
15 Apr 2019 0 3,760 3,690 3,730 43,577 16,240,148,000 330
16 Apr 2019 0 3,750 3,720 3,730 17,588 6,559,810,000 180
18 Apr 2019 0 3,780 3,720 3,730 20,839 7,828,465,000 236
22 Apr 2019 0 3,730 3,480 3,600 22,920 8,290,299,000 461
24 Apr 2019 0 3,620 3,590 3,600 16,849 6,079,069,000 193
25 Apr 2019 0 3,600 3,560 3,580 17,375 6,221,760,000 160
26 Apr 2019 0 3,580 3,530 3,550 8,192 2,907,228,000 95
30 Apr 2019 0 3,630 3,600 3,620 16,451 5,951,139,000 167
03 May 2019 0 3,580 3,530 3,570 17,426 6,208,406,000 291
06 May 2019 0 3,560 3,470 3,470 10,453 3,678,681,000 184
08 May 2019 0 3,500 3,420 3,420 11,939 4,135,013,000 174
09 May 2019 0 3,470 3,400 3,460 29,273 10,032,264,000 274
10 May 2019 0 3,510 3,440 3,500 42,971 14,967,750,000 378
13 May 2019 0 3,570 3,490 3,550 70,134 24,795,811,000 872
14 May 2019 0 3,560 3,470 3,530 16,393 5,787,137,000 374
15 May 2019 0 3,560 3,440 3,480 15,163 5,343,065,000 238
16 May 2019 0 3,500 3,420 3,460 19,335 6,698,338,000 263
17 May 2019 0 3,500 3,430 3,470 17,967 6,238,339,000 293
20 May 2019 0 3,490 3,440 3,490 18,868 6,550,271,000 290
21 May 2019 0 3,510 3,480 3,490 15,551 5,443,772,000 172
22 May 2019 0 3,520 3,480 3,510 16,436 5,750,180,000 152
23 May 2019 0 3,530 3,510 3,520 15,839 5,575,999,000 129
24 May 2019 0 3,550 3,520 3,550 15,763 5,569,736,000 157
28 May 2019 0 3,590 3,550 3,550 17,620 6,285,873,000 208
31 May 2019 0 3,560 3,500 3,560 20,308 7,146,879,000 165
10 Jun 2019 0 3,600 3,560 3,560 17,331 6,201,201,000 732
12 Jun 2019 0 3,530 3,490 3,500 14,470 5,091,201,000 184
13 Jun 2019 0 3,540 3,480 3,540 23,620 8,282,638,000 210
14 Jun 2019 0 3,560 3,540 3,540 18,710 6,634,890,000 188
17 Jun 2019 0 3,570 3,540 3,570 15,887 5,653,509,000 200
18 Jun 2019 0 3,570 3,480 3,490 16,285 5,757,768,000 195
19 Jun 2019 0 3,520 3,490 3,500 17,801 6,225,823,000 174
21 Jun 2019 0 3,520 3,470 3,470 17,127 5,995,524,000 195
24 Jun 2019 0 3,510 3,450 3,500 21,097 7,335,841,000 178
25 Jun 2019 0 3,520 3,490 3,490 18,788 6,589,242,000 142
26 Jun 2019 0 3,510 3,460 3,460 15,003 5,240,295,000 131
28 Jun 2019 0 3,550 3,490 3,550 28,317 9,968,462,000 332
01 Jul 2019 0 3,570 3,440 3,450 19,389 6,809,765,000 312
02 Jul 2019 0 3,500 3,460 3,490 17,163 5,972,182,000 183
03 Jul 2019 0 3,490 3,460 3,480 16,871 5,866,687,000 155
04 Jul 2019 0 3,510 3,460 3,510 17,575 6,107,284,000 184
05 Jul 2019 0 3,520 3,480 3,520 16,516 5,785,570,000 196
08 Jul 2019 0 3,600 3,520 3,590 57,073 20,365,108,000 861
09 Jul 2019 0 3,600 3,550 3,590 22,003 7,877,699,000 471
10 Jul 2019 0 3,660 3,580 3,590 51,873 18,768,758,000 842
11 Jul 2019 0 3,630 3,580 3,590 17,803 6,413,288,000 246
12 Jul 2019 0 3,630 3,590 3,600 17,122 6,186,565,000 252
15 Jul 2019 0 3,620 3,580 3,590 18,927 6,819,505,000 239
16 Jul 2019 0 3,600 3,560 3,560 17,959 6,430,579,000 247
17 Jul 2019 0 3,560 3,540 3,550 15,847 5,623,991,000 185
18 Jul 2019 0 3,560 3,530 3,530 19,138 6,787,684,000 189
19 Jul 2019 0 3,530 3,470 3,530 14,273 4,998,453,000 442
23 Jul 2019 0 3,480 3,450 3,460 7,449 2,582,800,000 148
24 Jul 2019 0 3,540 3,440 3,540 19,132 6,663,635,000 281
26 Jul 2019 0 3,550 3,500 3,500 12,252 4,332,452,000 200
29 Jul 2019 0 3,530 3,480 3,530 17,541 6,144,523,000 135
30 Jul 2019 0 3,560 3,530 3,560 19,964 7,080,692,000 156
31 Jul 2019 0 3,620 3,560 3,620 30,223 10,878,329,000 546
01 Aug 2019 0 3,620 3,560 3,560 6,718 2,411,757,000 165
02 Aug 2019 0 3,620 3,540 3,580 57,496 20,592,620,000 1,351
05 Aug 2019 0 3,590 3,530 3,570 7,483 2,661,224,000 240
06 Aug 2019 0 3,560 3,480 3,510 7,196 2,526,382,000 169
07 Aug 2019 0 3,510 3,460 3,510 7,763 2,713,225,000 191
08 Aug 2019 0 3,640 3,510 3,550 115,135 40,850,107,000 1,139
09 Aug 2019 0 3,580 3,540 3,540 8,048 2,867,712,000 176
12 Aug 2019 0 3,560 3,540 3,540 16,390 5,818,594,000 223
14 Aug 2019 0 3,600 3,550 3,550 17,656 6,313,942,000 165
15 Aug 2019 0 3,550 3,510 3,520 9,343 3,295,304,000 115
19 Aug 2019 0 3,600 3,550 3,550 22,001 7,866,410,000 221
20 Aug 2019 0 3,570 3,550 3,550 9,475 3,372,802,000 113
21 Aug 2019 0 3,580 3,540 3,540 17,538 6,238,358,000 145
23 Aug 2019 0 3,560 3,530 3,550 10,193 3,614,016,000 175
26 Aug 2019 0 3,570 3,540 3,540 8,284 2,947,635,000 125
27 Aug 2019 0 3,570 3,510 3,540 10,176 3,605,252,000 187
28 Aug 2019 0 3,580 3,540 3,550 13,355 4,757,817,000 132
30 Aug 2019 0 3,560 3,500 3,500 9,855 3,491,493,000 120
02 Sep 2019 0 3,510 3,450 3,470 9,664 3,368,689,000 171
03 Sep 2019 0 3,470 3,380 3,390 5,350 1,838,212,000 159
04 Sep 2019 0 3,390 3,280 3,320 11,939 3,967,998,000 298
05 Sep 2019 0 3,360 3,310 3,340 21,147 7,067,031,000 241
09 Sep 2019 0 3,410 3,340 3,350 14,330 4,839,278,000 364
10 Sep 2019 0 3,360 3,330 3,330 7,473 2,502,632,000 80
11 Sep 2019 0 3,340 3,300 3,300 8,082 2,685,276,000 91
12 Sep 2019 0 3,300 3,240 3,240 7,517 2,461,374,000 207
13 Sep 2019 0 3,240 3,180 3,190 4,319 1,391,677,000 137
16 Sep 2019 0 3,190 3,110 3,130 3,898 1,232,683,000 234
17 Sep 2019 0 3,260 3,110 3,220 54,659 17,093,827,000 293
19 Sep 2019 0 3,270 3,210 3,210 13,181 4,278,582,000 241
23 Sep 2019 0 3,240 3,210 3,240 2,804 905,215,000 115
24 Sep 2019 0 3,260 3,220 3,240 7,488 2,426,489,000 179
25 Sep 2019 0 3,350 3,230 3,250 51,317 16,892,045,000 735
26 Sep 2019 0 3,310 3,250 3,290 29,951 9,831,412,000 299
27 Sep 2019 0 3,400 3,260 3,360 94,997 31,591,604,000 751
30 Sep 2019 0 3,370 3,300 3,310 13,253 4,403,252,000 279
01 Oct 2019 0 3,310 3,220 3,290 12,425 4,054,501,000 466
02 Oct 2019 0 3,290 3,190 3,240 11,331 3,667,672,000 390
03 Oct 2019 0 3,300 3,230 3,280 13,460 4,390,107,000 235
04 Oct 2019 0 3,330 3,230 3,300 23,501 7,754,800,000 276
08 Oct 2019 0 3,300 3,280 3,300 4,131 1,362,114,000 99
09 Oct 2019 0 3,330 3,280 3,320 29,743 9,835,702,000 757
10 Oct 2019 0 3,380 3,310 3,350 27,166 9,100,876,000 519
11 Oct 2019 0 3,390 3,340 3,340 16,951 5,708,721,000 334
14 Oct 2019 0 3,360 3,330 3,340 8,780 2,935,178,000 207
15 Oct 2019 0 3,400 3,270 3,400 29,550 9,889,775,000 548
16 Oct 2019 0 3,450 3,370 3,390 35,169 12,015,208,000 1,122
17 Oct 2019 0 3,390 3,370 3,390 5,059 1,712,748,000 176
21 Oct 2019 0 3,470 3,290 3,300 10,366 3,487,049,000 350
22 Oct 2019 0 3,350 3,250 3,310 12,730 4,225,585,000 220
23 Oct 2019 0 3,340 3,280 3,310 7,106 2,357,213,000 133
24 Oct 2019 0 3,340 3,290 3,290 8,364 2,780,809,000 111
25 Oct 2019 0 3,300 3,250 3,250 3,234 1,062,385,000 131
28 Oct 2019 0 3,240 3,200 3,240 8,643 2,783,379,000 213
29 Oct 2019 0 3,250 3,200 3,200 4,462 1,437,212,000 142
30 Oct 2019 0 3,210 3,130 3,200 11,820 3,776,844,000 221
31 Oct 2019 0 3,240 3,180 3,220 8,124 2,608,086,000 297
01 Nov 2019 0 3,240 3,200 3,200 6,816 2,201,247,000 116
04 Nov 2019 0 3,220 3,170 3,220 81,886 26,057,228,000 104
08 Nov 2019 0 3,260 2,910 3,230 29,103 9,234,731,000 432
11 Nov 2019 0 3,220 3,130 3,170 32,281 10,135,884,000 155
13 Nov 2019 0 3,190 3,140 3,140 10,229 3,241,141,000 120
15 Nov 2019 0 3,150 3,120 3,130 5,227 1,643,466,000 61
19 Nov 2019 0 3,160 3,110 3,160 12,373 3,876,439,000 109
21 Nov 2019 0 3,160 3,120 3,120 8,225 2,589,899,000 87
22 Nov 2019 0 3,110 3,040 3,090 3,542 1,095,957,000 96
25 Nov 2019 0 3,080 2,970 3,000 9,176 2,750,361,000 162
26 Nov 2019 0 2,990 2,870 2,920 4,512 1,314,441,000 156
27 Nov 2019 0 2,970 2,910 2,920 26,056 7,655,375,000 243
28 Nov 2019 0 2,940 2,890 2,920 7,385 2,162,947,000 108
03 Dec 2019 0 2,910 2,820 2,910 4,199 1,211,104,000 86
04 Dec 2019 0 3,010 2,790 3,010 16,062 4,635,029,000 292
05 Dec 2019 0 3,100 3,000 3,070 10,374 3,180,718,000 313
06 Dec 2019 0 3,090 3,050 3,070 7,473 2,299,843,000 139
09 Dec 2019 0 3,100 3,030 3,070 6,451 1,988,485,000 150
10 Dec 2019 0 3,090 3,050 3,070 12,060 3,698,389,000 129

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Nov 2019 17 Dec 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active