IDX · MCAS · stock

PT M Cash Integrasi Tbk (MCAS) stock price history

Every IDX trading session of PT M Cash Integrasi Tbk from Nov 1, 2017 to Sep 28, 2026: 2,186 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MCAS data, free keyYear by year table

MCAS adjusted close, 2017 to 2026

MCASPT M Cash Integrasi Tbk
IDR 220.00-71.1% over one year
2020202220242026
IDR 14,500
All time high, 2021
IDR 1,050
52 week high, IDR 143.00 low
2,186
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

MCAS key facts

  • PT M Cash Integrasi Tbk (MCAS) closed at IDR 220.00 on Sep 28, 2026 on IDX.
  • MCAS's all time high close is IDR 14,500, set on Aug 23, 2021; its all time low close is IDR 148.00 on Jul 20, 2026.
  • MCAS's 52 week range is IDR 143.00 to IDR 1,050.
  • MCAS returned -71.1% over the year to Sep 28, 2026 and -97.8% over five years.
  • Since Nov 1, 2017 MCAS returned -89%, -22.3% a year compounded.
  • MCAS's deepest drawdown was -99.0% from Nov 26, 2021 to Jul 20, 2026.
  • DataCedar holds 2,186 daily sessions of MCAS history from Nov 1, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MCAS price chart, 2017 to 2026

MCAS adjusted close, Nov 1, 2017 to Sep 28, 2026IDR 151.00IDR 679.34IDR 3,056IDR 13,75020182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MCAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-23.1%
3 months+21.5%
6 months-47.9%
Year to date-62.4%
1 year-71.1%
3 years-96.9%
5 years-97.8%
10 yearsn/a
Since Nov 1, 2017-89.4%
Compound annual growth, 8.9 years-22.3%

MCAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 14,500 on Aug 23, 2021
All time low close
IDR 148.00 on Jul 20, 2026
52 week high
IDR 1,050 on Oct 3, 2025
52 week low
IDR 143.00 on Jul 1, 2026
Deepest drawdown
-99.0% from Nov 26, 2021 to Jul 20, 2026, not yet recovered
Best single session
+34.6% on Jul 24, 2026
Worst single session
-19.6% on Dec 7, 2023
Volatility, 1 year annualised
77.1%
Sessions closing higher, 1 year
37%
Best calendar year
2021, +139%
Worst calendar year
2024, -74%

MCAS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 1, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 585.00IDR 620.00IDR 143.00IDR 220.00-62.4%642M178
2025IDR 1,145IDR 1,920IDR 550.00IDR 585.00-48.2%107.2M236
2024IDR 4,350IDR 5,400IDR 795.00IDR 1,130-74.0%90.2M237
2023IDR 8,125IDR 9,800IDR 2,700IDR 4,350-45.8%64.4M239
2022IDR 9,525IDR 14,450IDR 7,300IDR 8,025-15.7%104.9M246
2021IDR 3,990IDR 15,000IDR 3,800IDR 9,525+138.7%289.9M247
2020IDR 2,880IDR 4,100IDR 600.00IDR 3,990+38.5%430M242
2019IDR 3,210IDR 4,000IDR 2,620IDR 2,880-10.3%628.2M257
2018IDR 1,980IDR 3,700IDR 1,790IDR 3,210+62.1%937M261
2017IDR 2,070IDR 2,750IDR 1,900IDR 1,980n/a449.6M43

MCAS monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 220.00-22.5%
August 2026IDR 284.00+7.6%
July 2026IDR 264.00+59.0%
June 2026IDR 166.00-34.1%
May 2026IDR 252.00-23.6%
April 2026IDR 330.00-17.9%
March 2026IDR 402.00-22.7%
February 2026IDR 520.00-2.8%
January 2026IDR 535.00-8.5%
December 2025IDR 585.00-19.9%
November 2025IDR 730.00-11.0%
October 2025IDR 820.00+3.1%

About the MCAS data

Daily bars. 2,186 sessions from Nov 1, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MCAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MBAP PT Mitrabara Adiperdana Tbk
  • MBMA PT Merdeka Battery Materials Tbk.
  • MBSS PT Mitrabahtera Segara Sejati Tbk
  • MBTO PT Martina Berto Tbk
  • MCOL PT Prima Andalan Mandiri Tbk
  • MCOR PT Bank China Construction Bank Indonesia Tbk
  • MDIA PT Intermedia Capital Tbk
  • MDIY PT Daya Intiguna Yasa Tbk

Common questions

MCAS share price history

Start with any symbol.

Start free