Skip to main content
PT Prima Andalan Mandiri Tbk (IDX:MCOL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
+40.00 (1.08%)
Dec 5, 2025, 3:37 PM WIB

IDX:MCOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20253,730.003,740.003,640.003,660.003,583.95-1.88%20,900
Oct 8, 20253,680.003,730.003,660.003,730.003,652.491.36%9,900
Oct 7, 20253,690.003,690.003,630.003,680.003,603.53-0.27%30,700
Oct 6, 20253,740.003,750.003,680.003,690.003,613.32-0.81%14,000
Oct 3, 20253,750.003,760.003,700.003,720.003,642.70-0.27%15,500
Oct 2, 20253,790.003,790.003,700.003,730.003,652.49-1.58%25,300
Oct 1, 20253,850.003,850.003,790.003,790.003,711.25-4,600
Sep 30, 20253,880.003,880.003,790.003,790.003,711.25-0.26%14,700
Sep 29, 20253,850.003,870.003,800.003,800.003,721.04-1.30%26,300
Sep 26, 20253,850.003,870.003,800.003,850.003,770.00-15,900
Sep 25, 20253,830.003,850.003,780.003,850.003,770.001.32%30,500
Sep 24, 20253,880.003,900.003,780.003,800.003,721.04-2.06%17,400
Sep 23, 20253,910.003,910.003,810.003,880.003,799.38-1.02%31,500
Sep 22, 20253,670.004,190.003,670.003,920.003,838.556.81%146,000
Sep 19, 20253,620.003,680.003,610.003,670.003,593.741.10%65,100
Sep 18, 20253,620.003,680.003,590.003,630.003,554.570.28%70,200
Sep 17, 20253,610.003,650.003,570.003,620.003,544.780.28%124,700
Sep 16, 20253,620.003,650.003,550.003,610.003,534.99-0.28%120,400
Sep 15, 20253,630.003,660.003,590.003,620.003,544.78-51,700
Sep 12, 20253,660.003,660.003,580.003,620.003,544.78-1.09%42,000
Sep 11, 20253,670.003,700.003,600.003,660.003,583.95-23,900
Sep 10, 20253,710.003,710.003,600.003,660.003,583.95-1.35%59,700
Sep 9, 20253,750.003,750.003,660.003,710.003,632.91-22,500
Sep 8, 20253,780.003,780.003,710.003,710.003,632.91-1.85%42,000
Sep 4, 20253,810.003,890.003,650.003,780.003,701.45-0.53%65,900
Sep 3, 20253,830.003,830.003,730.003,800.003,721.04-0.52%35,800
Sep 2, 20253,820.003,930.003,800.003,820.003,740.62-64,100
Sep 1, 20253,770.003,820.003,550.003,820.003,740.621.33%54,100
Aug 29, 20253,820.003,820.003,740.003,770.003,691.66-1.31%43,200
Aug 28, 20253,760.003,820.003,750.003,820.003,740.621.60%57,600
Aug 27, 20253,810.003,810.003,760.003,760.003,681.87-1.31%41,600
Aug 26, 20253,860.003,880.003,780.003,810.003,730.83-1.30%67,000
Aug 25, 20253,870.003,880.003,800.003,860.003,779.79-0.52%110,400
Aug 22, 20253,880.003,900.003,850.003,880.003,799.38-0.51%42,500
Aug 21, 20253,940.003,940.003,870.003,900.003,818.96-1.02%64,700
Aug 20, 20253,920.003,950.003,910.003,940.003,858.130.51%31,000
Aug 19, 20253,990.003,990.003,920.003,920.003,838.55-0.76%52,200
Aug 15, 20253,990.003,990.003,950.003,950.003,867.92-0.75%71,400
Aug 14, 20254,000.004,010.003,980.003,980.003,897.30-0.50%48,200
Aug 13, 20254,010.004,010.004,000.004,000.003,916.88-0.25%24,200
Aug 12, 20254,000.004,010.003,990.004,010.003,926.680.25%13,700
Aug 11, 20254,000.004,000.003,980.004,000.003,916.880.25%19,700
Aug 8, 20254,020.004,020.003,980.003,990.003,907.09-0.75%18,800
Aug 7, 20254,000.004,020.003,980.004,020.003,936.470.50%15,600
Aug 6, 20254,020.004,020.003,990.004,000.003,916.88-11,600
Aug 5, 20254,010.004,050.004,000.004,000.003,916.88-0.74%14,000
Aug 4, 20254,050.004,050.004,010.004,030.003,946.26-0.25%17,100
Aug 1, 20254,080.004,080.004,020.004,040.003,956.05-0.25%32,900
Jul 31, 20254,060.004,060.004,020.004,050.003,965.84-0.25%8,200
Jul 30, 20254,020.004,070.003,970.004,060.003,975.641.00%119,500
Jul 29, 20254,030.004,050.004,020.004,020.003,936.47-0.25%75,400
Jul 28, 20254,030.004,050.004,020.004,030.003,946.26-140,100
Jul 25, 20254,020.004,030.004,020.004,030.003,946.260.25%32,800
Jul 24, 20254,040.004,040.004,010.004,020.003,936.47-0.50%16,700
Jul 23, 20254,030.004,040.004,020.004,040.003,956.050.25%7,000
Jul 22, 20254,030.004,080.004,020.004,030.003,946.260.25%35,500
Jul 21, 20254,010.004,090.004,000.004,020.003,936.47-120,100
Jul 18, 20254,050.004,200.004,010.004,020.003,936.47-0.74%141,200
Jul 17, 20254,230.004,230.004,030.004,050.003,965.84-4.71%92,700