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 19 Apr 2024
100.00% Scripless = 867,933,300.000
Local Percentage
71.30%
Foreign Percentage
28.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 9,150 8,825 9,075 751 675,020,000 257
27 Apr 2023 0 9,150 8,800 9,125 943 845,105,000 210
28 Apr 2023 0 9,125 8,925 9,100 613 554,362,500 135
02 May 2023 0 9,100 8,950 9,100 346 313,260,000 67
02 May 2023 0 9,100 8,950 9,100 346 313,260,000 67
02 May 2023 0 9,100 8,950 9,100 346 313,260,000 67
02 May 2023 0 9,100 8,950 9,100 346 313,260,000 67
03 May 2023 0 9,150 8,950 9,075 484 437,187,500 101
04 May 2023 0 9,250 9,075 9,175 2,316 2,127,357,500 1,016
05 May 2023 0 9,250 9,075 9,175 925 849,220,000 377
09 May 2023 0 9,800 9,350 9,425 1,416 1,345,555,000 675
10 May 2023 0 9,600 9,400 9,425 1,015 960,755,000 505
12 May 2023 0 9,500 8,925 9,475 1,044 971,600,000 292
15 May 2023 0 9,450 9,075 9,250 692 637,982,500 253
16 May 2023 0 9,225 9,000 9,150 1,010 920,015,000 296
19 May 2023 0 9,350 8,950 9,275 1,816 1,649,470,000 621
22 May 2023 0 9,300 8,900 9,275 801 733,710,000 137
23 May 2023 0 9,250 9,075 9,125 771 704,830,000 201
24 May 2023 0 9,250 8,925 9,000 957 861,632,500 272
25 May 2023 0 9,075 8,950 9,025 7,817 7,043,262,500 762
26 May 2023 0 9,050 8,875 8,975 7,746 6,976,547,500 676
29 May 2023 0 9,000 8,800 9,000 1,163 1,041,785,000 217
30 May 2023 0 9,100 8,900 9,000 930 840,150,000 171
31 May 2023 0 9,225 8,900 9,050 1,093 989,632,500 152
05 Jun 2023 0 9,100 8,850 9,050 814 735,157,500 132
06 Jun 2023 0 9,200 8,950 9,000 1,020 923,012,500 218
12 Jun 2023 0 9,100 8,700 8,950 4,479 4,041,600,000 223
13 Jun 2023 0 9,050 8,725 8,950 3,901 3,477,740,000 249
14 Jun 2023 0 9,000 8,750 8,975 540 480,407,500 144
15 Jun 2023 0 9,025 8,825 8,975 427 381,977,500 126
16 Jun 2023 0 9,050 8,300 8,950 2,487 2,166,417,500 548
19 Jun 2023 0 8,925 8,600 8,600 512 446,092,500 184
20 Jun 2023 0 8,725 8,250 8,250 869 724,695,000 227
21 Jun 2023 0 8,250 7,450 8,250 2,419 1,894,715,000 440
22 Jun 2023 0 8,200 7,775 8,075 462 373,142,500 81
23 Jun 2023 0 8,250 7,875 8,150 1,313 1,048,362,500 232
26 Jun 2023 0 8,150 7,875 8,150 362 294,005,000 76
27 Jun 2023 0 8,200 7,750 8,100 5,884 4,655,247,500 1,540
03 Jul 2023 0 8,100 7,775 8,100 2,500 1,983,147,500 564
04 Jul 2023 0 8,075 7,450 7,700 3,856 3,021,697,500 500
05 Jul 2023 0 8,975 7,300 8,175 13,313 10,700,972,500 950
06 Jul 2023 0 8,600 8,200 8,425 8,510 7,160,895,000 835
07 Jul 2023 0 8,600 7,900 8,375 23,551 19,830,460,000 1,650
10 Jul 2023 0 8,375 7,925 7,925 2,339 1,885,232,500 248
11 Jul 2023 0 8,125 7,725 7,925 2,253 1,788,977,500 278
12 Jul 2023 0 7,975 7,650 7,925 1,572 1,233,277,500 497
13 Jul 2023 0 8,450 7,925 7,975 5,748 4,674,392,500 695
14 Jul 2023 0 8,475 8,050 8,375 3,825 3,163,380,000 483
17 Jul 2023 0 8,450 8,050 8,425 1,274 1,054,635,000 203
18 Jul 2023 0 8,500 8,325 8,475 727 613,260,000 330
20 Jul 2023 0 8,475 8,100 8,275 2,189 1,806,055,000 435
21 Jul 2023 0 8,325 8,000 8,275 644 524,680,000 213
24 Jul 2023 0 8,300 8,100 8,300 352 289,420,000 108
25 Jul 2023 0 8,350 8,025 8,050 1,054 853,557,500 254
26 Jul 2023 0 8,200 7,975 8,200 181 147,242,500 56
27 Jul 2023 0 8,200 7,975 8,200 615 498,495,000 181
28 Jul 2023 0 8,200 8,000 8,200 450 365,547,500 105
01 Aug 2023 0 8,250 8,025 8,150 297 241,505,000 159
02 Aug 2023 0 8,025 7,875 7,875 528 419,637,500 183
03 Aug 2023 0 7,900 7,550 7,600 293 224,357,500 124
04 Aug 2023 0 7,600 7,200 7,275 2,030 1,492,605,000 374
07 Aug 2023 0 7,550 7,000 7,300 935 681,022,500 145
08 Aug 2023 0 7,550 7,225 7,425 837 616,330,000 199
09 Aug 2023 0 7,425 7,075 7,425 780 572,557,500 198
10 Aug 2023 0 7,425 7,175 7,200 491 354,542,500 171
11 Aug 2023 0 7,250 7,025 7,250 129 92,495,000 70
14 Aug 2023 0 7,250 7,075 7,175 166 118,685,000 84
15 Aug 2023 0 7,175 6,825 6,875 1,540 1,071,235,000 301
16 Aug 2023 0 7,200 6,700 6,850 1,795 1,243,735,000 252
18 Aug 2023 0 6,875 6,400 6,725 935 629,777,500 229
21 Aug 2023 0 7,050 6,450 6,900 4,373 2,958,790,000 380
22 Aug 2023 0 6,950 6,650 6,800 773 525,867,500 122
23 Aug 2023 0 6,850 6,600 6,850 550 371,995,000 169
24 Aug 2023 0 6,875 6,650 6,875 516 351,447,500 249
25 Aug 2023 0 7,000 6,750 7,000 692 479,750,000 277
28 Aug 2023 0 7,100 6,850 7,000 608 426,357,500 148
29 Aug 2023 0 7,275 7,000 7,075 1,830 1,301,877,500 263
30 Aug 2023 0 7,150 6,725 6,975 1,909 1,326,775,000 655
31 Aug 2023 0 7,025 6,875 7,000 2,028 1,418,565,000 250
01 Sep 2023 0 7,150 6,975 7,100 541 383,375,000 134
04 Sep 2023 0 7,150 6,900 7,000 312 218,757,500 80
05 Sep 2023 0 7,100 6,875 7,000 1,041 729,967,500 260
06 Sep 2023 0 7,025 6,900 7,000 62 43,310,000 30
07 Sep 2023 0 7,000 6,900 7,000 154 107,417,500 63
08 Sep 2023 0 7,000 7,000 7,000 44 30,800,000 6
12 Sep 2023 0 7,000 6,950 7,000 77 53,840,000 35
13 Sep 2023 0 7,050 6,925 6,975 195 135,872,500 68
14 Sep 2023 0 7,000 6,825 6,950 911 630,740,000 269
18 Sep 2023 0 6,950 6,425 6,800 5,980 4,015,975,000 998
19 Sep 2023 0 6,850 6,500 6,850 573 382,970,000 132
22 Sep 2023 0 6,950 6,800 6,875 141 97,067,500 50
25 Sep 2023 0 7,200 6,825 7,000 376 262,632,500 154
26 Sep 2023 0 7,100 6,850 7,000 224 156,867,500 116
27 Sep 2023 0 7,000 6,875 7,000 208 144,790,000 66
29 Sep 2023 0 7,000 6,900 7,000 164 114,207,500 34
02 Oct 2023 0 7,125 6,975 7,075 241 170,020,000 141
03 Oct 2023 0 7,125 6,925 7,000 690 484,297,500 122
06 Oct 2023 0 7,000 6,900 6,975 223 155,040,000 84
10 Oct 2023 0 7,075 6,750 7,000 2,117 1,464,045,000 475
12 Oct 2023 0 7,000 6,900 7,000 276 192,805,000 59
13 Oct 2023 0 7,000 6,875 6,975 365 253,552,500 67
16 Oct 2023 0 6,975 6,875 6,900 207 142,747,500 59
17 Oct 2023 0 6,900 6,800 6,900 173 119,087,500 37
18 Oct 2023 0 6,900 6,825 6,875 47 32,277,500 15
19 Oct 2023 0 6,900 6,775 6,900 47 32,322,500 23
20 Oct 2023 0 6,900 6,825 6,900 55 37,785,000 14
23 Oct 2023 0 6,900 6,825 6,900 77 52,915,000 27
24 Oct 2023 0 6,950 6,825 6,900 64 44,142,500 15
25 Oct 2023 0 6,900 6,825 6,875 97 66,540,000 23
26 Oct 2023 0 6,900 6,750 6,775 285 194,305,000 74
27 Oct 2023 0 6,775 6,650 6,675 256 171,787,500 50
01 Nov 2023 0 6,700 6,550 6,650 140 92,870,000 62
03 Nov 2023 0 6,850 6,575 6,700 792 534,052,500 155
06 Nov 2023 0 6,700 6,550 6,700 456 302,672,500 87
07 Nov 2023 0 7,150 6,600 6,700 435 298,325,000 215
08 Nov 2023 0 6,725 6,600 6,700 234 156,425,000 49
09 Nov 2023 0 6,700 6,425 6,575 995 651,057,500 197
10 Nov 2023 0 6,575 6,450 6,475 154 99,820,000 57
13 Nov 2023 0 6,525 6,275 6,300 316 200,855,000 114
14 Nov 2023 0 6,300 6,200 6,250 187 116,792,500 25
15 Nov 2023 0 6,275 6,150 6,250 163 101,792,500 36
17 Nov 2023 0 6,275 5,800 6,250 348 217,160,000 56
20 Nov 2023 0 6,250 6,000 6,250 181 111,947,500 40
21 Nov 2023 0 6,300 6,100 6,250 612 382,057,500 67
24 Nov 2023 0 6,200 6,000 6,175 615 376,295,000 79
29 Nov 2023 0 6,050 5,725 5,725 892 518,187,500 109
30 Nov 2023 0 5,950 5,725 5,950 131 75,832,500 40
01 Dec 2023 0 5,950 5,650 5,700 246 141,142,500 106
04 Dec 2023 0 5,700 5,300 5,475 332 182,050,000 130
05 Dec 2023 0 5,500 4,940 5,025 762 396,661,500 166
06 Dec 2023 0 5,025 4,800 4,910 441 216,134,000 98
07 Dec 2023 0 4,880 3,690 3,950 10,763 4,373,280,000 1,074
08 Dec 2023 0 3,950 3,010 3,430 19,395 6,485,486,000 1,880
11 Dec 2023 0 3,430 2,730 2,800 22,700 6,605,284,000 1,751
12 Dec 2023 0 3,400 2,700 3,000 11,888 3,686,256,000 2,246
13 Dec 2023 0 3,150 2,840 3,020 5,162 1,548,736,000 741
14 Dec 2023 0 3,600 2,940 3,300 8,673 2,722,175,000 1,341
15 Dec 2023 0 3,970 3,300 3,580 5,705 2,035,041,000 1,077
18 Dec 2023 0 3,920 3,580 3,820 5,187 1,981,248,000 973
19 Dec 2023 0 3,960 3,360 3,870 4,872 1,856,812,000 613
20 Dec 2023 0 3,880 3,700 3,880 2,033 777,708,000 394
21 Dec 2023 0 3,930 3,750 3,890 822 315,840,000 180
22 Dec 2023 0 3,900 3,790 3,850 551 211,546,000 135
27 Dec 2023 0 4,050 3,850 3,890 1,832 724,168,000 360
28 Dec 2023 0 4,000 3,860 3,940 398 157,100,000 123
29 Dec 2023 0 4,500 3,910 4,350 5,205 2,140,653,000 423
02 Jan 2024 0 4,570 4,350 4,490 821 367,013,000 167
03 Jan 2024 0 5,400 4,450 5,000 3,116 1,531,482,500 729
04 Jan 2024 0 5,300 4,810 5,000 1,998 1,000,719,500 404
05 Jan 2024 0 5,100 4,920 4,990 512 255,945,500 154
08 Jan 2024 0 5,100 4,860 4,950 543 268,702,000 150
09 Jan 2024 0 4,950 4,620 4,900 902 429,225,000 229
10 Jan 2024 0 4,900 4,800 4,830 235 113,413,000 60
11 Jan 2024 0 5,000 4,750 4,830 102 49,609,000 49
12 Jan 2024 0 4,950 4,730 4,850 24 11,562,000 17
15 Jan 2024 0 4,830 4,520 4,580 354 164,432,000 127
16 Jan 2024 0 4,590 4,450 4,490 213 96,413,000 69
17 Jan 2024 0 4,480 4,400 4,440 30 13,325,000 7
18 Jan 2024 0 4,420 4,220 4,380 146 63,380,000 60
19 Jan 2024 0 4,360 4,180 4,290 94 40,010,000 57
22 Jan 2024 0 4,290 3,760 4,000 404 161,020,000 146
23 Jan 2024 0 4,000 3,880 3,930 60 23,587,000 37
25 Jan 2024 0 3,950 3,760 3,920 237 91,787,000 59
26 Jan 2024 0 3,920 3,820 3,920 58 22,594,000 21
29 Jan 2024 0 3,910 3,800 3,830 99 37,786,000 40
31 Jan 2024 0 3,850 3,640 3,850 128 47,513,000 33
01 Feb 2024 0 3,850 3,720 3,850 68 25,785,000 30
02 Feb 2024 0 3,800 3,790 3,800 151 57,317,000 17
06 Feb 2024 0 4,500 3,700 4,470 251 96,663,000 42
07 Feb 2024 0 4,470 3,760 3,850 752 296,306,000 257
12 Feb 2024 0 3,850 3,740 3,800 115 43,530,000 48
13 Feb 2024 0 3,800 3,700 3,790 99 37,354,000 41
15 Feb 2024 0 3,800 2,870 3,220 1,888 602,904,000 565
16 Feb 2024 0 3,300 3,150 3,300 601 193,430,000 158
19 Feb 2024 0 3,400 3,240 3,300 160 52,508,000 75
20 Feb 2024 0 3,200 3,150 3,170 347 110,882,000 94
21 Feb 2024 0 3,210 3,100 3,170 142 44,558,000 57
22 Feb 2024 0 3,170 3,010 3,110 427 132,113,000 94
23 Feb 2024 0 3,110 2,880 3,110 480 144,972,000 170
26 Feb 2024 0 3,110 3,050 3,050 81 25,032,000 33
27 Feb 2024 0 3,110 2,850 2,950 2,426 715,058,000 139
28 Feb 2024 0 2,950 2,720 2,740 2,523 700,524,000 270
29 Feb 2024 0 2,780 2,700 2,710 2,674 729,747,000 245
01 Mar 2024 0 2,770 2,660 2,720 11,504 3,132,651,000 448
05 Mar 2024 0 2,970 2,640 2,660 592 157,796,000 75
06 Mar 2024 0 2,660 2,500 2,530 392 100,402,000 102
07 Mar 2024 0 2,460 2,190 2,200 2,053 469,726,000 437
08 Mar 2024 0 2,200 2,020 2,190 1,413 295,178,000 274
13 Mar 2024 0 2,190 1,830 1,890 3,192 614,209,500 431
14 Mar 2024 0 1,900 1,830 1,840 460 85,458,500 137
15 Mar 2024 0 1,865 1,800 1,840 390 71,627,000 124
19 Mar 2024 0 1,900 1,795 1,820 371 67,199,000 89
20 Mar 2024 0 1,820 1,780 1,820 103 18,607,500 46
21 Mar 2024 0 1,815 1,750 1,775 259 45,917,000 59
22 Mar 2024 0 1,785 1,665 1,785 314 53,850,000 91
26 Mar 2024 0 1,825 1,700 1,725 292 50,331,500 58
27 Mar 2024 0 1,770 1,705 1,725 213 36,545,500 52
28 Mar 2024 0 1,720 1,500 1,560 1,073 167,713,500 199
01 Apr 2024 0 1,560 1,220 1,280 748 97,478,000 188
02 Apr 2024 0 1,460 1,155 1,270 1,339 168,294,500 192
03 Apr 2024 0 1,295 1,160 1,220 624 76,242,500 114
05 Apr 2024 0 1,325 1,110 1,200 1,111 133,467,000 183
16 Apr 2024 0 1,205 1,110 1,200 704 83,643,500 97
17 Apr 2024 0 1,230 1,145 1,200 758 89,092,000 135
19 Apr 2024 0 1,195 1,095 1,165 1,512 173,409,500 201

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2023 14 Jun 2023 Active
Proxy Voting   - 20 Jun 2022 13 Jul 2022 Active
Proxy Voting   - 01 Jul 2021 26 Jul 2021 Active
Proxy Voting   - 16 Oct 2020 10 Nov 2020 Active
Proxy Voting   - 26 Jun 2020 20 Jul 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online