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 7 May 2021
100.00% Scripless = 867,933,300.000
Local Percentage
85.98%
Foreign Percentage
14.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 860 795 795 3,066 247,150,500 180
13 May 2020 0 860 740 740 12,014 941,295,000 508
14 May 2020 0 765 690 690 13,903 964,633,000 206
15 May 2020 0 710 645 645 2,274 148,078,500 83
18 May 2020 0 805 600 645 380,709 23,553,376,000 1,763
19 May 2020 0 775 645 660 43,598 3,074,874,500 1,202
20 May 2020 0 720 655 665 30,318 2,094,287,000 462
26 May 2020 0 665 620 645 6,189 397,263,000 259
27 May 2020 0 800 650 760 17,862 1,312,308,500 749
28 May 2020 0 950 775 950 81,078 7,507,006,500 1,212
29 May 2020 0 1,040 885 965 58,373 5,702,855,000 1,694
02 Jun 2020 0 1,030 940 965 48,230 4,711,336,500 603
04 Jun 2020 0 985 905 940 4,655 442,678,500 238
05 Jun 2020 0 1,130 915 1,050 91,410 9,083,820,000 818
08 Jun 2020 0 1,250 1,050 1,145 32,471 3,662,815,500 719
09 Jun 2020 0 1,375 1,150 1,280 80,300 10,111,306,000 1,403
10 Jun 2020 0 1,450 1,195 1,280 58,427 7,693,676,000 1,838
11 Jun 2020 0 1,310 1,250 1,290 7,112 907,845,500 344
12 Jun 2020 0 1,320 1,200 1,280 42,340 5,375,944,500 390
15 Jun 2020 0 1,420 1,255 1,350 17,167 2,310,499,500 680
16 Jun 2020 0 1,450 1,350 1,385 16,941 2,357,720,500 402
17 Jun 2020 0 1,425 1,375 1,380 50,366 6,990,360,500 467
18 Jun 2020 0 1,410 1,360 1,410 33,929 4,739,051,500 312
19 Jun 2020 0 1,410 1,335 1,360 6,733 923,562,000 298
22 Jun 2020 0 1,395 1,350 1,360 6,514 895,867,000 194
23 Jun 2020 0 1,405 1,360 1,365 8,850 1,217,221,500 205
24 Jun 2020 0 1,410 1,330 1,370 75,635 10,301,707,000 584
25 Jun 2020 0 1,450 1,370 1,375 20,070 2,783,171,000 465
26 Jun 2020 0 1,525 1,370 1,435 20,824 2,961,076,500 421
29 Jun 2020 0 1,575 1,435 1,550 38,892 5,969,905,000 984
30 Jun 2020 0 1,670 1,580 1,625 77,635 12,597,122,500 1,701
01 Jul 2020 0 1,690 1,600 1,625 27,661 4,535,420,500 719
02 Jul 2020 0 1,700 1,600 1,695 28,548 4,713,094,500 515
03 Jul 2020 0 1,850 1,685 1,700 42,462 7,364,835,000 1,258
06 Jul 2020 0 1,825 1,705 1,795 27,487 4,901,427,000 668
07 Jul 2020 0 1,825 1,750 1,800 18,077 3,234,173,000 551
08 Jul 2020 0 1,830 1,780 1,805 9,686 1,747,821,500 404
09 Jul 2020 0 1,850 1,750 1,825 48,431 8,779,382,000 513
10 Jul 2020 0 1,870 1,825 1,860 21,969 4,073,111,000 597
13 Jul 2020 0 1,935 1,860 1,910 36,107 6,837,306,000 677
14 Jul 2020 0 2,030 1,910 2,030 48,369 9,587,727,500 925
15 Jul 2020 0 2,090 1,970 2,000 30,750 6,234,169,500 978
16 Jul 2020 0 2,080 1,865 2,080 64,145 12,928,487,500 1,077
17 Jul 2020 0 2,120 2,040 2,040 43,011 8,935,212,000 1,041
20 Jul 2020 0 2,070 1,990 2,010 14,880 2,996,148,500 404
21 Jul 2020 0 2,090 1,995 1,995 27,920 5,701,638,000 607
22 Jul 2020 0 2,030 1,985 2,000 20,694 4,152,730,000 369
23 Jul 2020 0 2,150 1,990 2,150 86,059 18,018,428,000 1,397
24 Jul 2020 0 2,170 2,050 2,090 24,619 5,170,946,000 1,054
27 Jul 2020 0 2,130 2,000 2,070 21,612 4,425,719,000 710
28 Jul 2020 0 2,090 2,040 2,070 19,143 3,952,633,000 325
29 Jul 2020 0 2,290 2,030 2,100 35,452 7,559,647,000 1,396
30 Jul 2020 0 2,150 2,100 2,130 20,324 4,319,474,000 365
03 Aug 2020 0 2,200 1,990 2,040 62,264 12,867,821,500 1,103
04 Aug 2020 0 2,260 2,030 2,250 87,888 18,922,380,000 1,343
05 Aug 2020 0 2,320 2,170 2,280 28,580 6,469,084,000 1,115
06 Aug 2020 0 2,320 2,270 2,300 14,660 3,372,576,000 502
07 Aug 2020 0 2,340 2,280 2,310 17,270 4,000,216,000 362
10 Aug 2020 0 2,310 2,150 2,310 22,375 5,058,043,000 627
11 Aug 2020 0 2,330 2,210 2,300 13,287 3,014,808,000 427
12 Aug 2020 0 2,270 2,200 2,200 8,223 1,835,763,000 320
13 Aug 2020 0 2,230 2,150 2,190 15,057 3,309,523,000 258
14 Aug 2020 0 2,200 2,040 2,130 31,368 6,568,616,000 889
18 Aug 2020 0 2,130 2,000 2,030 22,378 4,543,843,000 719
19 Aug 2020 0 2,040 1,940 2,010 33,621 6,716,047,000 684
25 Aug 2020 0 1,980 1,900 1,910 9,349 1,807,586,000 510
26 Aug 2020 0 1,910 1,795 1,810 17,234 3,135,407,000 654
27 Aug 2020 0 1,890 1,790 1,825 8,402 1,528,457,000 388
31 Aug 2020 0 1,950 1,810 1,825 7,558 1,416,501,000 416
01 Sep 2020 0 1,825 1,760 1,775 2,564 460,794,000 179
02 Sep 2020 0 1,810 1,660 1,775 24,175 4,227,881,000 623
03 Sep 2020 0 1,930 1,710 1,745 13,273 2,449,670,000 633
04 Sep 2020 0 1,745 1,670 1,745 6,897 1,172,396,000 277
07 Sep 2020 0 1,745 1,655 1,655 4,210 704,438,500 234
08 Sep 2020 0 1,675 1,595 1,650 15,162 2,462,488,000 645
09 Sep 2020 0 1,620 1,535 1,535 15,267 2,362,858,500 326
10 Sep 2020 0 1,500 1,430 1,430 16,640 2,380,826,000 159
11 Sep 2020 0 1,495 1,330 1,455 48,808 6,831,281,000 681
14 Sep 2020 0 1,700 1,455 1,620 59,268 9,162,386,000 664
15 Sep 2020 0 1,820 1,615 1,815 23,726 4,124,219,000 947
16 Sep 2020 0 1,925 1,810 1,895 24,955 4,675,391,000 1,095
17 Sep 2020 0 2,040 1,895 2,010 39,545 7,842,372,500 1,414
18 Sep 2020 0 2,070 1,950 2,030 37,297 7,548,605,000 808
21 Sep 2020 0 2,030 1,915 1,975 15,998 3,173,451,000 469
22 Sep 2020 0 1,980 1,860 1,980 6,337 1,215,898,500 292
23 Sep 2020 0 2,010 1,905 1,910 6,616 1,278,124,500 267
24 Sep 2020 0 1,910 1,780 1,835 13,353 2,432,329,500 437
25 Sep 2020 0 2,010 1,835 1,975 4,421 865,862,000 264
28 Sep 2020 0 1,985 1,900 1,940 17,759 3,389,888,000 141
29 Sep 2020 0 1,960 1,875 1,950 7,374 1,427,718,500 281
30 Sep 2020 0 1,985 1,930 1,950 14,009 2,731,763,000 98
01 Oct 2020 0 1,985 1,950 1,970 4,626 913,519,000 213
02 Oct 2020 0 2,010 1,950 1,970 6,592 1,300,738,500 264
05 Oct 2020 0 1,985 1,925 1,950 2,773 542,230,500 144
06 Oct 2020 0 1,985 1,950 1,955 13,269 2,589,739,500 201
07 Oct 2020 0 1,965 1,940 1,945 5,240 1,019,490,000 90
08 Oct 2020 0 1,975 1,945 1,970 4,941 961,533,500 86
09 Oct 2020 0 2,000 1,960 2,000 7,153 1,416,859,500 220
12 Oct 2020 0 2,100 2,000 2,100 78,649 16,218,457,000 847
13 Oct 2020 0 2,140 2,100 2,100 23,720 5,002,216,000 738
14 Oct 2020 0 2,110 2,060 2,110 5,797 1,208,962,000 257
15 Oct 2020 0 2,440 2,110 2,400 48,797 11,330,074,000 1,194
16 Oct 2020 0 2,460 2,270 2,300 17,008 3,994,137,000 408
19 Oct 2020 0 2,380 2,290 2,300 9,756 2,281,747,000 280
20 Oct 2020 0 2,330 2,200 2,300 9,241 2,103,044,000 348
21 Oct 2020 0 2,320 2,220 2,290 3,201 729,604,000 282
22 Oct 2020 0 2,300 2,180 2,240 13,854 3,056,035,000 522
23 Oct 2020 0 2,240 2,090 2,090 8,281 1,749,174,000 637
26 Oct 2020 0 2,140 2,000 2,080 7,183 1,500,171,000 200
27 Oct 2020 0 2,120 2,040 2,040 6,746 1,381,506,000 112
02 Nov 2020 0 2,100 2,030 2,030 5,940 1,221,960,000 105
03 Nov 2020 0 2,050 2,000 2,030 7,026 1,412,349,000 200
04 Nov 2020 0 2,070 1,995 1,995 13,479 2,726,903,000 139
05 Nov 2020 0 1,995 1,920 1,970 5,580 1,092,938,000 215
06 Nov 2020 0 2,030 1,950 2,030 6,864 1,363,154,500 325
09 Nov 2020 0 2,100 2,000 2,060 3,624 739,234,000 186
10 Nov 2020 0 2,120 2,000 2,030 9,899 2,023,290,000 537
11 Nov 2020 0 2,030 1,985 2,000 14,028 2,807,811,000 571
12 Nov 2020 0 2,030 1,910 2,000 21,514 4,249,455,000 564
13 Nov 2020 0 2,100 1,980 2,060 8,942 1,842,048,000 288
16 Nov 2020 0 2,210 2,060 2,150 12,120 2,575,336,000 411
17 Nov 2020 0 2,180 2,050 2,060 7,832 1,628,945,000 450
18 Nov 2020 0 2,200 2,070 2,200 23,098 4,924,984,000 603
19 Nov 2020 0 2,290 2,150 2,270 10,633 2,396,857,000 423
20 Nov 2020 0 2,350 2,280 2,350 12,739 2,953,093,000 274
23 Nov 2020 0 2,410 2,350 2,380 13,907 3,312,705,000 267
24 Nov 2020 0 2,400 2,330 2,360 15,740 3,709,476,000 191
25 Nov 2020 0 2,510 2,360 2,500 17,857 4,351,297,000 316
26 Nov 2020 0 2,620 2,510 2,590 7,467 1,924,327,000 214
27 Nov 2020 0 2,700 2,580 2,700 22,755 5,969,713,000 217
30 Nov 2020 0 2,700 2,620 2,700 5,229 1,393,673,000 165
01 Dec 2020 0 2,740 2,680 2,740 4,993 1,351,172,000 117
02 Dec 2020 0 2,760 2,690 2,730 9,117 2,502,065,000 123
03 Dec 2020 0 2,760 2,640 2,750 21,041 5,650,994,000 291
04 Dec 2020 0 2,760 2,680 2,690 5,875 1,589,682,000 116
07 Dec 2020 0 2,700 2,650 2,700 2,137 572,967,000 99
08 Dec 2020 0 2,700 2,550 2,550 15,264 3,958,354,000 256
10 Dec 2020 0 2,700 2,550 2,670 5,823 1,552,630,000 178
11 Dec 2020 0 2,790 2,660 2,760 7,985 2,174,284,000 233
14 Dec 2020 0 2,810 2,740 2,750 4,331 1,193,648,000 131
15 Dec 2020 0 2,760 2,720 2,740 2,853 782,679,000 72
16 Dec 2020 0 2,860 2,740 2,860 123,364 33,987,495,000 234
17 Dec 2020 0 3,090 2,880 3,070 17,091 5,163,621,000 434
18 Dec 2020 0 3,350 3,100 3,340 43,276 13,983,841,000 309
21 Dec 2020 0 3,800 3,330 3,800 129,841 45,682,082,000 726
22 Dec 2020 0 3,870 3,760 3,810 70,863 27,095,710,000 928
23 Dec 2020 0 3,810 3,580 3,750 14,579 5,340,380,000 481
28 Dec 2020 0 3,990 3,720 3,750 52,767 20,146,140,000 897
29 Dec 2020 0 3,850 3,700 3,850 33,219 12,450,295,000 371
30 Dec 2020 0 4,100 3,840 3,990 114,692 45,504,094,000 1,327
04 Jan 2021 0 4,200 3,990 4,200 12,134 5,001,763,000 463
05 Jan 2021 0 4,600 4,220 4,550 46,660 21,183,850,000 1,588
06 Jan 2021 0 4,670 4,510 4,550 34,902 16,015,196,000 1,455
07 Jan 2021 0 4,590 4,280 4,560 46,529 20,990,789,000 842
08 Jan 2021 0 4,610 4,500 4,570 9,865 4,491,893,000 399
11 Jan 2021 0 4,570 4,290 4,340 40,135 17,834,312,000 788
12 Jan 2021 0 4,410 4,110 4,110 10,552 4,493,130,000 327
13 Jan 2021 0 4,300 4,100 4,210 32,056 13,295,394,000 409
14 Jan 2021 0 4,330 4,100 4,200 7,812 3,278,977,000 218
15 Jan 2021 0 4,300 4,190 4,300 18,448 7,768,386,000 229
18 Jan 2021 0 4,470 4,210 4,470 6,494 2,834,553,000 245
19 Jan 2021 0 4,600 4,370 4,580 11,433 5,113,729,000 399
20 Jan 2021 0 4,650 4,570 4,650 7,851 3,625,116,000 377
21 Jan 2021 0 4,670 4,330 4,450 16,059 7,129,486,000 608
22 Jan 2021 0 4,460 4,170 4,250 10,811 4,638,886,000 296
25 Jan 2021 0 4,250 4,100 4,140 9,901 4,087,305,000 429
26 Jan 2021 0 4,130 3,860 3,870 23,960 9,424,952,000 524
27 Jan 2021 0 4,010 3,840 3,860 7,579 2,982,894,000 317
28 Jan 2021 0 4,010 3,840 3,910 5,511 2,154,467,000 283
29 Jan 2021 0 4,300 3,850 4,300 4,204 1,697,053,000 269
01 Feb 2021 0 4,410 4,100 4,400 5,296 2,309,223,000 407
02 Feb 2021 0 4,420 4,150 4,250 7,151 3,036,036,000 202
04 Feb 2021 0 4,300 4,100 4,250 1,661 693,690,000 109
05 Feb 2021 0 4,280 4,110 4,120 1,425 594,052,000 112
08 Feb 2021 0 4,220 4,050 4,100 1,643 671,901,000 120
09 Feb 2021 0 4,180 4,080 4,160 3,456 1,418,358,000 68
11 Feb 2021 0 4,230 4,140 4,230 4,278 1,785,711,000 124
15 Feb 2021 0 4,400 4,220 4,380 8,447 3,621,635,000 410
16 Feb 2021 0 4,410 4,280 4,280 3,674 1,592,362,000 187
17 Feb 2021 0 4,290 4,000 4,200 5,407 2,235,917,000 256
19 Feb 2021 0 4,140 3,990 3,990 2,651 1,067,457,000 242
22 Feb 2021 0 4,050 3,980 4,030 9,430 3,774,265,000 371
23 Feb 2021 0 4,050 3,910 4,000 2,409 960,500,000 234
24 Feb 2021 0 4,030 3,800 4,030 6,536 2,589,318,000 255
25 Feb 2021 0 4,100 3,940 4,070 98,338 39,892,004,000 633
26 Feb 2021 0 4,120 3,960 4,080 28,547 11,626,836,000 345
01 Mar 2021 0 4,100 3,960 3,990 6,268 2,512,343,000 518
02 Mar 2021 0 4,030 3,940 3,940 2,273 903,271,000 212
03 Mar 2021 0 3,990 3,900 3,950 2,117 833,126,000 161
04 Mar 2021 0 3,990 3,860 3,980 1,207 473,728,000 169
08 Mar 2021 0 3,980 3,920 3,920 329 129,871,000 63
10 Mar 2021 0 4,020 3,850 4,000 2,348 923,392,000 204
12 Mar 2021 0 4,000 3,960 3,980 425 169,429,000 35
15 Mar 2021 0 4,000 3,960 4,000 534 212,247,000 62
17 Mar 2021 0 4,010 3,900 3,930 20,006 7,932,968,000 153
18 Mar 2021 0 3,990 3,900 3,920 24,909 9,835,041,000 213
19 Mar 2021 0 4,100 3,930 4,000 38,260 15,319,570,000 545
22 Mar 2021 0 4,020 3,940 3,980 41,067 16,369,818,000 341
23 Mar 2021 0 4,040 3,980 3,990 27,780 11,163,530,000 596
24 Mar 2021 0 4,010 3,950 3,990 6,734 2,690,753,000 128
25 Mar 2021 0 4,040 3,960 4,030 6,264 2,505,686,000 234
26 Mar 2021 0 4,530 4,040 4,500 46,674 20,366,480,000 1,943
29 Mar 2021 0 4,710 4,490 4,580 32,436 14,958,101,000 1,248
30 Mar 2021 0 4,690 4,580 4,630 19,082 8,831,043,000 477
31 Mar 2021 0 4,790 4,650 4,790 30,651 14,481,862,000 1,067
01 Apr 2021 0 5,050 4,790 5,025 24,217 11,926,703,500 867
05 Apr 2021 0 5,600 5,050 5,525 28,963 15,292,945,000 1,165
06 Apr 2021 0 5,975 5,375 5,675 23,917 13,612,347,500 1,693
07 Apr 2021 0 5,950 5,675 5,700 6,386 3,664,982,500 433
08 Apr 2021 0 5,800 5,325 5,450 10,310 5,699,090,000 697
09 Apr 2021 0 5,775 5,375 5,450 2,489 1,384,590,000 343
12 Apr 2021 0 5,775 5,425 5,750 2,896 1,636,482,500 285
13 Apr 2021 0 5,800 5,500 5,775 4,058 2,292,002,500 384
14 Apr 2021 0 5,850 5,650 5,800 2,910 1,669,657,500 324
15 Apr 2021 0 6,100 5,725 5,925 5,622 3,301,870,000 509
16 Apr 2021 0 6,000 5,800 5,875 2,955 1,741,527,500 195
19 Apr 2021 0 6,025 5,800 5,850 4,968 2,909,400,000 304
20 Apr 2021 0 6,050 5,825 6,050 4,724 2,813,520,000 316
21 Apr 2021 0 6,025 5,700 5,775 10,870 6,290,822,500 633
22 Apr 2021 0 5,775 5,400 5,550 2,996 1,677,825,000 307
23 Apr 2021 0 5,725 5,175 5,475 22,650 12,145,322,500 692
26 Apr 2021 0 5,500 5,350 5,400 3,622 1,957,277,500 173
27 Apr 2021 0 5,400 5,225 5,325 8,405 4,471,355,000 180
28 Apr 2021 0 5,475 5,275 5,375 12,305 6,588,480,000 385
29 Apr 2021 0 5,425 5,350 5,400 17,436 9,414,202,500 199
30 Apr 2021 0 5,475 5,300 5,400 76,368 41,323,802,500 291
03 May 2021 0 5,425 5,175 5,400 3,333 1,771,310,000 192
04 May 2021 0 5,625 5,300 5,400 14,596 7,921,982,500 337
05 May 2021 0 5,525 5,325 5,475 11,707 6,367,310,000 294
06 May 2021 0 5,475 5,400 5,475 1,578 860,422,500 68
07 May 2021 0 5,500 5,400 5,475 2,108 1,151,397,500 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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