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 17 Jan 2022
100.00% Scripless = 867,933,300.000
Local Percentage
87.65%
Foreign Percentage
12.35%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 5,475 5,225 5,475 3,387 1,833,110,000 134
11 May 2021 0 5,475 5,375 5,450 2,241 1,219,937,500 70
17 May 2021 0 5,400 5,075 5,150 9,980 5,150,992,500 394
18 May 2021 0 5,100 4,880 4,950 12,261 6,128,954,000 293
19 May 2021 0 5,125 4,850 5,025 9,520 4,760,134,000 359
20 May 2021 0 5,975 4,880 5,950 13,636 7,077,679,000 537
21 May 2021 0 6,900 5,950 6,275 18,420 11,701,175,000 1,293
24 May 2021 0 6,600 6,275 6,500 5,861 3,778,160,000 503
25 May 2021 0 6,550 6,375 6,475 2,871 1,857,202,500 298
27 May 2021 0 6,475 6,350 6,450 9,172 5,916,532,500 206
31 May 2021 0 6,500 6,200 6,500 56,837 35,975,567,500 545
02 Jun 2021 0 6,675 6,500 6,600 62,870 41,553,410,000 774
03 Jun 2021 0 7,450 6,625 7,350 51,069 36,139,272,500 1,440
04 Jun 2021 0 8,100 7,375 7,650 10,714 8,171,462,500 1,063
07 Jun 2021 0 7,950 7,200 7,300 9,116 6,872,792,500 773
08 Jun 2021 0 7,300 6,800 6,800 6,466 4,496,307,500 477
09 Jun 2021 0 6,600 6,325 6,325 24,631 15,593,022,500 555
10 Jun 2021 0 7,475 6,200 7,125 17,804 12,667,295,000 1,084
11 Jun 2021 0 7,375 6,725 6,900 11,119 7,691,945,000 736
14 Jun 2021 0 7,100 6,600 6,925 16,221 10,984,167,500 544
15 Jun 2021 0 7,050 6,725 6,975 13,417 9,309,290,000 566
16 Jun 2021 0 7,150 6,875 7,150 17,235 12,173,085,000 599
17 Jun 2021 0 7,800 7,175 7,750 32,541 24,159,230,000 1,226
18 Jun 2021 0 7,800 7,350 7,650 9,511 7,173,792,500 719
21 Jun 2021 0 7,650 7,325 7,600 9,839 7,401,622,500 723
22 Jun 2021 0 7,750 7,575 7,650 9,371 7,189,022,500 556
23 Jun 2021 0 7,700 7,350 7,525 7,613 5,701,930,000 446
24 Jun 2021 0 8,075 7,525 8,000 14,742 11,704,420,000 1,896
25 Jun 2021 0 8,325 7,600 7,600 6,986 5,525,005,000 1,544
28 Jun 2021 0 7,975 7,400 7,850 30,976 23,449,627,500 516
29 Jun 2021 0 8,000 7,675 7,800 4,296 3,347,892,500 430
30 Jun 2021 0 8,000 7,800 7,950 4,580 3,616,642,500 372
01 Jul 2021 0 8,050 7,650 7,750 2,872 2,218,110,000 367
02 Jul 2021 0 7,800 7,525 7,775 1,615 1,234,285,000 196
05 Jul 2021 0 7,700 7,500 7,700 2,317 1,756,057,500 254
06 Jul 2021 0 7,700 7,500 7,675 2,153 1,633,877,500 276
07 Jul 2021 0 7,675 7,550 7,675 684 521,095,000 96
08 Jul 2021 0 7,725 7,500 7,675 3,179 2,411,580,000 314
09 Jul 2021 0 7,725 7,500 7,600 2,086 1,587,767,500 259
12 Jul 2021 0 7,750 7,350 7,350 3,477 2,584,717,500 535
13 Jul 2021 0 7,600 7,225 7,600 3,859 2,862,710,000 461
14 Jul 2021 0 7,700 7,350 7,575 1,999 1,499,967,500 262
15 Jul 2021 0 7,650 7,450 7,575 3,831 2,899,580,000 275
16 Jul 2021 0 8,000 7,500 7,925 18,003 14,233,035,000 1,510
19 Jul 2021 0 8,825 7,950 8,825 30,530 25,912,225,000 1,767
21 Jul 2021 0 9,250 8,525 9,200 21,570 19,643,930,000 1,611
22 Jul 2021 0 9,525 9,075 9,225 9,567 8,838,417,500 992
23 Jul 2021 0 9,250 8,625 9,075 7,663 6,919,295,000 609
26 Jul 2021 0 9,300 8,925 9,000 3,276 2,982,932,500 462
27 Jul 2021 0 9,050 8,700 9,000 6,183 5,484,292,500 689
28 Jul 2021 0 9,100 8,750 8,850 7,664 6,843,715,000 791
29 Jul 2021 0 8,875 8,250 8,250 12,404 10,503,750,000 1,333
30 Jul 2021 0 8,875 8,150 8,275 10,697 9,016,065,000 1,224
02 Aug 2021 0 8,600 8,150 8,275 3,791 3,142,337,500 467
03 Aug 2021 0 8,425 8,025 8,250 11,784 9,616,187,500 904
04 Aug 2021 0 8,350 8,000 8,125 9,673 7,826,415,000 559
05 Aug 2021 0 8,150 7,700 7,900 20,176 15,832,442,500 1,295
06 Aug 2021 0 8,300 7,875 8,300 11,283 9,165,685,000 599
09 Aug 2021 0 8,900 8,325 8,475 7,440 6,377,745,000 928
10 Aug 2021 0 9,350 8,225 9,175 21,654 19,422,715,000 1,965
12 Aug 2021 0 10,025 9,000 10,000 34,813 33,663,865,000 2,333
13 Aug 2021 0 11,975 10,025 11,975 26,734 30,342,505,000 2,572
16 Aug 2021 0 12,500 11,300 12,075 26,591 31,741,172,500 2,795
18 Aug 2021 0 13,950 11,900 13,850 40,760 54,275,700,000 3,467
19 Aug 2021 0 14,500 12,900 14,000 34,564 46,662,772,500 3,727
20 Aug 2021 0 15,000 13,800 14,275 25,577 37,007,867,500 2,631
23 Aug 2021 0 14,800 14,100 14,500 13,107 18,843,992,500 1,236
24 Aug 2021 0 14,550 14,125 14,500 7,865 11,236,595,000 838
25 Aug 2021 0 14,500 13,650 13,675 13,483 18,859,132,500 1,650
26 Aug 2021 0 13,650 12,925 13,325 21,893 28,799,407,500 2,057
27 Aug 2021 0 13,750 13,175 13,325 7,972 10,712,785,000 849
30 Aug 2021 0 13,950 13,275 13,575 5,807 7,886,577,500 723
31 Aug 2021 0 13,725 13,100 13,725 5,656 7,615,797,500 657
01 Sep 2021 0 13,700 12,775 13,150 12,573 16,509,982,500 964
02 Sep 2021 0 13,875 13,025 13,475 4,957 6,622,590,000 630
03 Sep 2021 0 13,950 13,425 13,725 6,767 9,271,852,500 534
06 Sep 2021 0 13,950 13,675 13,825 8,449 11,672,797,500 503
07 Sep 2021 0 13,825 13,025 13,400 3,531 4,704,170,000 444
08 Sep 2021 0 13,400 12,600 12,775 7,917 10,132,350,000 877
09 Sep 2021 0 12,875 12,100 12,275 4,959 6,150,770,000 742
10 Sep 2021 0 12,375 11,450 11,600 26,967 31,419,352,500 1,091
13 Sep 2021 0 12,325 11,475 11,850 3,447 4,121,512,500 682
14 Sep 2021 0 12,075 11,700 11,850 1,880 2,232,892,500 294
15 Sep 2021 0 12,225 11,700 12,025 3,476 4,181,452,500 416
16 Sep 2021 0 12,075 11,525 11,750 3,722 4,375,580,000 402
17 Sep 2021 0 12,350 11,650 12,000 9,238 11,154,670,000 1,008
20 Sep 2021 0 12,000 11,425 11,575 4,055 4,701,622,500 421
21 Sep 2021 0 11,575 10,850 11,200 4,486 5,023,840,000 767
22 Sep 2021 0 11,150 10,425 10,475 11,771 12,358,112,500 875
23 Sep 2021 0 10,500 9,750 9,750 39,952 39,052,137,500 1,707
24 Sep 2021 0 10,350 9,250 9,850 25,330 24,660,195,000 2,225
27 Sep 2021 0 10,125 9,850 10,100 8,296 8,302,040,000 945
28 Sep 2021 0 10,100 9,500 9,950 9,584 9,386,622,500 811
29 Sep 2021 0 10,000 9,625 9,950 4,436 4,375,692,500 403
30 Sep 2021 0 10,200 9,900 10,200 8,275 8,309,217,500 573
01 Oct 2021 0 11,075 10,225 10,450 11,631 12,253,170,000 1,068
04 Oct 2021 0 10,975 10,275 10,950 12,491 13,389,645,000 649
05 Oct 2021 0 11,075 10,825 11,000 13,475 14,761,912,500 657
06 Oct 2021 0 11,050 10,775 11,000 3,128 3,415,855,000 449
07 Oct 2021 0 11,500 11,000 11,500 2,667 3,010,322,500 377
08 Oct 2021 0 11,675 11,350 11,525 2,906 3,350,025,000 478
11 Oct 2021 0 11,925 11,425 11,550 5,371 6,232,037,500 519
12 Oct 2021 0 12,150 11,500 11,575 7,463 8,851,522,500 632
13 Oct 2021 0 11,800 11,525 11,800 1,136 1,321,432,500 199
14 Oct 2021 0 12,500 11,800 12,425 7,240 8,899,025,000 546
15 Oct 2021 0 12,725 12,400 12,575 6,654 8,384,715,000 643
18 Oct 2021 0 12,575 11,850 12,050 2,040 2,454,957,500 462
19 Oct 2021 0 12,000 11,400 11,700 20,024 23,073,807,500 622
21 Oct 2021 0 11,675 11,100 11,400 2,086 2,368,112,500 311
22 Oct 2021 0 12,050 11,425 11,825 1,777 2,100,710,000 474
25 Oct 2021 0 12,000 11,450 11,850 1,177 1,383,445,000 243
26 Oct 2021 0 12,050 11,800 12,000 3,217 3,847,955,000 536
27 Oct 2021 0 12,100 11,825 12,000 2,825 3,369,015,000 592
28 Oct 2021 0 12,100 11,900 11,975 5,830 7,003,940,000 860
29 Oct 2021 0 11,975 11,875 11,950 1,509 1,802,755,000 327
01 Nov 2021 0 11,950 11,475 11,875 1,809 2,134,610,000 388
02 Nov 2021 0 11,900 11,525 11,675 1,707 2,000,267,500 393
03 Nov 2021 0 11,850 11,150 11,650 1,949 2,238,142,500 443
04 Nov 2021 0 11,750 11,200 11,650 1,076 1,240,502,500 296
05 Nov 2021 0 11,800 11,600 11,725 1,315 1,544,400,000 282
08 Nov 2021 0 11,775 11,550 11,725 1,236 1,446,762,500 222
09 Nov 2021 0 11,750 11,600 11,750 820 958,972,500 158
10 Nov 2021 0 11,975 11,650 11,800 3,145 3,734,015,000 537
11 Nov 2021 0 11,825 11,400 11,500 1,429 1,655,087,500 407
12 Nov 2021 0 13,000 11,600 13,000 17,268 21,696,610,000 3,671
15 Nov 2021 0 13,150 12,100 12,100 13,463 17,007,945,000 2,560
16 Nov 2021 0 12,200 11,750 12,100 5,685 6,850,210,000 1,149
17 Nov 2021 0 12,425 11,850 12,425 7,917 9,642,900,000 1,068
18 Nov 2021 0 12,875 12,375 12,875 8,246 10,444,370,000 1,619
19 Nov 2021 0 13,175 12,750 13,000 10,582 13,777,687,500 1,573
22 Nov 2021 0 13,550 12,700 13,550 8,963 11,921,827,500 1,330
23 Nov 2021 0 14,450 13,600 14,450 28,452 40,153,800,000 2,024
24 Nov 2021 0 14,800 14,125 14,400 12,139 17,490,022,500 1,724
25 Nov 2021 0 14,500 14,350 14,450 10,635 15,387,392,500 1,132
26 Nov 2021 0 14,975 14,075 14,500 12,807 18,563,737,500 1,682
29 Nov 2021 0 14,550 14,150 14,150 9,180 13,218,637,500 1,292
30 Nov 2021 0 14,175 13,175 13,175 40,910 54,217,892,500 1,632
01 Dec 2021 0 13,100 12,275 12,325 6,877 8,584,437,500 1,379
02 Dec 2021 0 12,725 12,000 12,475 3,474 4,253,862,500 920
03 Dec 2021 0 12,575 11,650 12,000 7,544 9,013,897,500 1,462
06 Dec 2021 0 12,075 11,175 11,625 13,655 15,455,125,000 1,463
07 Dec 2021 0 11,625 10,825 10,825 10,894 12,043,327,500 1,232
08 Dec 2021 0 11,450 10,575 11,100 4,464 4,950,255,000 932
09 Dec 2021 0 11,350 11,000 11,150 3,285 3,655,147,500 555
10 Dec 2021 0 11,400 10,625 10,950 16,816 18,320,197,500 1,581
13 Dec 2021 0 11,050 10,700 10,950 1,424 1,540,795,000 382
14 Dec 2021 0 10,950 10,300 10,300 2,844 2,972,890,000 679
16 Dec 2021 0 10,250 9,800 10,000 5,898 5,928,665,000 1,201
17 Dec 2021 0 10,000 9,525 9,575 3,516 3,401,507,500 487
20 Dec 2021 0 9,675 9,250 9,575 3,220 3,053,447,500 601
21 Dec 2021 0 10,150 9,400 9,425 5,778 5,572,582,500 856
22 Dec 2021 0 9,700 9,300 9,450 3,373 3,171,245,000 565
23 Dec 2021 0 9,475 9,250 9,475 2,609 2,447,212,500 652
24 Dec 2021 0 9,500 8,925 9,500 2,503 2,321,477,500 350
27 Dec 2021 0 9,675 9,475 9,525 4,348 4,140,940,000 466
28 Dec 2021 0 9,675 9,400 9,525 10,632 10,128,792,500 562
30 Dec 2021 0 9,825 9,475 9,525 11,145 10,636,332,500 1,243
03 Jan 2022 0 10,025 9,525 9,950 12,574 12,349,627,500 719
04 Jan 2022 0 10,600 10,000 10,550 10,418 10,792,300,000 1,468
05 Jan 2022 0 10,900 10,100 10,125 7,128 7,347,637,500 1,170
06 Jan 2022 0 10,150 9,800 10,100 4,562 4,546,060,000 541
07 Jan 2022 0 10,100 9,750 9,900 4,193 4,133,932,500 561
10 Jan 2022 0 9,900 9,525 9,900 1,547 1,505,300,000 207
11 Jan 2022 0 10,000 9,700 9,900 7,202 7,143,932,500 446
12 Jan 2022 0 9,975 9,750 9,900 2,360 2,333,460,000 317
13 Jan 2022 0 9,850 9,650 9,700 2,538 2,466,395,000 202
14 Jan 2022 0 9,875 9,450 9,650 3,771 3,643,927,500 421
17 Jan 2022 0 9,775 9,300 9,525 3,605 3,432,747,500 408

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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