Skip to main content
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,020.00
+250.00 (6.63%)
At close: Mar 9, 2026

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,770.004,100.003,770.003,990.00-5.84%395,200
Mar 6, 20263,600.003,780.003,600.003,770.003,770.000.53%167,400
Mar 5, 20263,700.003,760.003,700.003,750.003,750.002.18%61,000
Mar 4, 20263,740.003,760.003,670.003,670.003,670.00-210,700
Mar 3, 20263,610.003,760.003,610.003,670.003,670.002.80%250,200
Mar 2, 20263,500.003,640.003,420.003,570.003,570.002.00%134,200
Feb 27, 20263,410.003,510.003,410.003,500.003,500.002.64%91,400
Feb 26, 20263,400.003,460.003,360.003,410.003,410.000.59%185,500
Feb 25, 20263,300.003,450.003,270.003,390.003,390.002.73%168,400
Feb 24, 20263,290.003,320.003,270.003,300.003,300.000.92%31,200
Feb 23, 20263,340.003,340.003,270.003,270.003,270.00-1.51%93,200
Feb 20, 20263,430.003,430.003,320.003,320.003,320.00-2.92%111,800
Feb 19, 20263,450.003,480.003,410.003,420.003,420.00-0.87%86,500
Feb 18, 20263,530.003,530.003,450.003,450.003,450.00-1.43%78,000
Feb 13, 20263,480.003,580.003,440.003,500.003,500.000.86%178,300
Feb 12, 20263,480.003,560.003,460.003,470.003,470.00-241,400
Feb 11, 20263,570.003,610.003,470.003,470.003,470.00-2.80%214,600
Feb 10, 20263,540.003,570.003,530.003,570.003,570.002.00%5,000
Feb 9, 20263,570.003,590.003,490.003,500.003,500.00-1.96%8,400
Feb 6, 20263,590.003,600.003,560.003,570.003,570.00-0.56%9,600
Feb 5, 20263,650.003,680.003,580.003,590.003,590.000.84%52,100
Feb 4, 20263,580.003,650.003,470.003,560.003,560.00-0.56%43,700
Feb 3, 20263,590.003,610.003,440.003,580.003,580.00-0.28%37,900
Feb 2, 20263,550.003,700.003,460.003,590.003,590.001.13%57,700
Jan 30, 20263,660.003,700.003,510.003,550.003,550.001.43%26,800
Jan 29, 20263,550.003,650.003,450.003,500.003,500.00-1.41%44,100
Jan 28, 20263,680.003,680.003,530.003,550.003,550.00-3.53%47,500
Jan 27, 20263,680.003,690.003,670.003,680.003,680.00-12,500
Jan 26, 20263,680.003,690.003,670.003,680.003,680.00-3,700
Jan 23, 20263,680.003,700.003,670.003,680.003,680.00-9,600
Jan 22, 20263,690.003,690.003,680.003,680.003,680.00-0.54%15,400
Jan 21, 20263,700.003,710.003,690.003,700.003,700.000.27%4,800
Jan 20, 20263,690.003,720.003,650.003,690.003,690.00-64,100
Jan 19, 20263,690.003,720.003,670.003,690.003,690.00-22,900
Jan 15, 20263,700.003,720.003,690.003,690.003,690.00-0.27%11,600
Jan 14, 20263,670.003,720.003,670.003,700.003,700.000.82%5,900
Jan 13, 20263,670.003,700.003,670.003,670.003,670.00-48,000
Jan 12, 20263,720.003,730.003,670.003,670.003,670.00-1.61%16,100
Jan 9, 20263,740.003,740.003,650.003,730.003,730.00-16,600
Jan 8, 20263,660.003,740.003,650.003,730.003,730.00-51,400
Jan 7, 20263,660.003,770.003,660.003,730.003,730.001.08%58,200
Jan 6, 20263,680.003,690.003,650.003,690.003,690.000.27%41,500
Jan 5, 20263,710.003,720.003,650.003,680.003,680.00-0.54%76,400
Jan 2, 20263,710.003,720.003,700.003,700.003,700.00-0.27%14,200
Dec 30, 20253,710.003,710.003,710.003,710.003,710.00-6,200
Dec 29, 20253,710.003,730.003,690.003,710.003,710.00-9,800
Dec 24, 20253,700.003,760.003,700.003,710.003,710.000.27%11,600
Dec 23, 20253,710.003,720.003,700.003,700.003,700.00-17,500
Dec 22, 20253,800.003,800.003,690.003,700.003,700.00-21,100
Dec 19, 20253,700.003,790.003,700.003,700.003,700.00-111,800
Dec 18, 20253,800.003,800.003,700.003,700.003,700.00-112,900
Dec 17, 20253,720.003,810.003,700.003,700.003,700.00-0.54%178,600
Dec 16, 20253,730.003,730.003,710.003,720.003,720.00-0.27%5,900
Dec 15, 20253,710.003,750.003,710.003,730.003,730.00-1.32%19,400
Dec 12, 20253,800.003,800.003,700.003,780.003,780.00-0.53%7,500
Dec 11, 20253,810.003,840.003,730.003,800.003,800.00-0.26%128,200
Dec 10, 20253,810.003,850.003,680.003,810.003,810.00-129,300
Dec 9, 20253,770.003,820.003,730.003,810.003,810.001.06%178,600
Dec 8, 20253,800.003,830.003,760.003,770.003,770.000.27%67,100
Dec 5, 20253,730.003,800.003,720.003,760.003,760.001.08%189,600
Dec 4, 20253,800.003,800.003,710.003,720.003,720.00-2.11%38,900
Dec 3, 20253,790.003,820.003,700.003,800.003,800.002.98%48,100
Dec 2, 20253,680.003,840.003,660.003,690.003,690.000.27%94,100
Dec 1, 20253,670.003,870.003,660.003,680.003,680.000.27%158,500
Nov 28, 20253,750.003,750.003,650.003,670.003,670.00-2.13%142,300
Nov 27, 20253,840.003,840.003,700.003,750.003,750.00-2.60%35,500
Nov 26, 20253,810.003,850.003,800.003,850.003,770.001.05%93,800
Nov 25, 20253,820.003,830.003,760.003,810.003,730.83-0.26%74,300
Nov 24, 20253,840.003,840.003,800.003,820.003,740.620.53%32,000
Nov 21, 20253,830.003,840.003,800.003,800.003,721.04-1.04%22,400
Nov 20, 20253,820.003,850.003,780.003,840.003,760.210.52%74,400
Nov 19, 20253,840.003,880.003,820.003,820.003,740.62-0.26%47,000
Nov 18, 20253,760.003,840.003,750.003,830.003,750.420.79%13,200
Nov 17, 20253,800.003,800.003,760.003,800.003,721.041.06%3,600
Nov 14, 20253,820.003,820.003,760.003,760.003,681.87-2.08%19,200
Nov 13, 20253,840.003,840.003,800.003,840.003,760.21-4,700
Nov 12, 20253,810.003,850.003,790.003,840.003,760.210.79%12,100
Nov 11, 20253,850.003,850.003,810.003,810.003,730.83-0.78%11,400
Nov 10, 20253,850.003,850.003,810.003,840.003,760.21-0.26%21,100
Nov 7, 20253,810.003,850.003,810.003,850.003,770.001.05%31,700
Nov 6, 20253,860.003,860.003,800.003,810.003,730.83-0.78%9,200
Nov 5, 20253,820.003,840.003,770.003,840.003,760.210.26%11,500
Nov 4, 20253,820.003,850.003,750.003,830.003,750.420.79%12,300
Nov 3, 20253,780.003,850.003,780.003,800.003,721.040.53%55,800
Oct 31, 20253,780.003,780.003,770.003,780.003,701.450.80%20,200
Oct 30, 20253,760.003,780.003,740.003,750.003,672.08-0.27%17,200
Oct 29, 20253,790.003,790.003,700.003,760.003,681.87-0.53%15,000
Oct 28, 20253,780.003,790.003,730.003,780.003,701.45-25,300
Oct 27, 20253,800.003,860.003,750.003,780.003,701.45-0.53%22,900
Oct 24, 20253,790.003,850.003,760.003,800.003,721.040.80%25,200
Oct 23, 20253,720.003,800.003,720.003,770.003,691.661.07%41,900
Oct 22, 20253,650.003,730.003,650.003,730.003,652.492.47%42,900
Oct 21, 20253,600.003,650.003,600.003,640.003,564.360.55%14,100
Oct 20, 20253,570.003,800.003,570.003,620.003,544.781.40%23,100
Oct 17, 20253,600.003,600.003,470.003,570.003,495.82-1.11%49,300
Oct 16, 20253,570.003,700.003,560.003,610.003,534.991.12%27,200
Oct 15, 20253,600.003,600.003,540.003,570.003,495.82-0.83%28,100
Oct 14, 20253,610.003,630.003,550.003,600.003,525.19-0.28%27,100
Oct 13, 20253,660.003,660.003,580.003,610.003,534.99-1.37%74,600
Oct 10, 20253,660.003,700.003,590.003,660.003,583.95-76,400