Skip to main content
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,830.00
-20.00 (-0.52%)
Sep 29, 2025, 10:14 AM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,850.003,870.003,800.003,850.003,850.00-16,400
Sep 25, 20253,830.003,850.003,780.003,850.003,850.001.32%30,500
Sep 24, 20253,880.003,900.003,780.003,800.003,800.00-2.06%17,400
Sep 23, 20253,910.003,910.003,810.003,880.003,880.00-1.02%146,000
Sep 22, 20253,670.004,190.003,670.003,920.003,920.006.81%146,000
Sep 19, 20253,620.003,680.003,610.003,670.003,670.001.10%65,100
Sep 18, 20253,620.003,680.003,590.003,630.003,630.000.28%70,200
Sep 17, 20253,610.003,650.003,570.003,620.003,620.000.28%124,700
Sep 16, 20253,620.003,650.003,550.003,610.003,610.00-0.28%120,400
Sep 15, 20253,630.003,660.003,590.003,620.003,620.00-52,700
Sep 12, 20253,660.003,660.003,580.003,620.003,620.00-1.09%42,000
Sep 11, 20253,670.003,700.003,600.003,660.003,660.00-23,900
Sep 10, 20253,710.003,710.003,600.003,660.003,660.00-1.35%59,700
Sep 9, 20253,750.003,750.003,660.003,710.003,710.00-22,500
Sep 8, 20253,780.003,780.003,710.003,710.003,710.00-1.85%43,600
Sep 4, 20253,810.003,890.003,650.003,780.003,780.00-0.53%65,900
Sep 3, 20253,830.003,830.003,730.003,800.003,800.00-0.52%35,800
Sep 2, 20253,820.003,930.003,800.003,820.003,820.00-64,800
Sep 1, 20253,770.003,820.003,550.003,820.003,820.001.33%54,100
Aug 29, 20253,820.003,820.003,740.003,770.003,770.00-1.31%43,200
Aug 28, 20253,760.003,820.003,750.003,820.003,820.001.60%57,600
Aug 27, 20253,810.003,810.003,760.003,760.003,760.00-1.31%41,600
Aug 26, 20253,860.003,880.003,780.003,810.003,810.00-1.30%67,000
Aug 25, 20253,870.003,880.003,800.003,860.003,860.00-0.52%110,400
Aug 22, 20253,880.003,900.003,850.003,880.003,880.00-0.51%42,500
Aug 21, 20253,940.003,940.003,870.003,900.003,900.00-1.02%64,700
Aug 20, 20253,920.003,950.003,910.003,940.003,940.000.51%31,000
Aug 19, 20253,990.003,990.003,920.003,920.003,920.00-0.76%52,200
Aug 15, 20253,990.003,990.003,950.003,950.003,950.00-0.75%71,400
Aug 14, 20254,000.004,010.003,980.003,980.003,980.00-0.50%48,200
Aug 13, 20254,010.004,010.004,000.004,000.004,000.00-0.25%24,200
Aug 12, 20254,000.004,010.003,990.004,010.004,010.000.25%13,700
Aug 11, 20254,000.004,000.003,980.004,000.004,000.000.25%19,700
Aug 8, 20254,020.004,020.003,980.003,990.003,990.00-0.75%18,800
Aug 7, 20254,000.004,020.003,980.004,020.004,020.000.50%15,600
Aug 6, 20254,020.004,020.003,990.004,000.004,000.00-11,600
Aug 5, 20254,010.004,050.004,000.004,000.004,000.00-0.74%14,000
Aug 4, 20254,050.004,050.004,010.004,030.004,030.00-0.25%17,100
Aug 1, 20254,080.004,080.004,020.004,040.004,040.00-0.25%32,900
Jul 31, 20254,060.004,060.004,020.004,050.004,050.00-0.25%8,200
Jul 30, 20254,020.004,070.003,970.004,060.004,060.001.00%119,500
Jul 29, 20254,030.004,050.004,020.004,020.004,020.00-0.25%75,400
Jul 28, 20254,030.004,050.004,020.004,030.004,030.00-140,100
Jul 25, 20254,020.004,030.004,020.004,030.004,030.000.25%32,800
Jul 24, 20254,040.004,040.004,010.004,020.004,020.00-0.50%16,700
Jul 23, 20254,030.004,040.004,020.004,040.004,040.000.25%7,000
Jul 22, 20254,030.004,080.004,020.004,030.004,030.000.25%35,500
Jul 21, 20254,010.004,090.004,000.004,020.004,020.00-120,100
Jul 18, 20254,050.004,200.004,010.004,020.004,020.00-0.74%141,300
Jul 17, 20254,230.004,230.004,030.004,050.004,050.00-4.71%92,700