BCAP
MNC Kapital Indonesia Tbk.
51
-1 (
-1,92%)
At close:
Mar 07, 00:33 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 52 | 53 | 51 | 52 | 52 | 34.305.900 |
| Mar 02, 2026 | 52 | 53 | 51 | 52 | 52 | 45.909.100 |
| Feb 27, 2026 | 55 | 55 | 53 | 54 | 54 | 49.240.700 |
| Feb 26, 2026 | 54 | 57 | 53 | 54 | 54 | 99.924.200 |
| Feb 25, 2026 | 54 | 54 | 52 | 54 | 54 | 40.986.600 |
| Feb 24, 2026 | 55 | 55 | 53 | 53 | 53 | 12.062.800 |
| Feb 23, 2026 | 54 | 55 | 53 | 54 | 54 | 10.057.700 |
| Feb 20, 2026 | 54 | 55 | 54 | 54 | 54 | 7.997.100 |
| Feb 19, 2026 | 54 | 55 | 53 | 54 | 54 | 10.688.300 |
| Feb 18, 2026 | 55 | 55 | 54 | 54 | 54 | 10.721.800 |
| Feb 13, 2026 | 53 | 55 | 53 | 54 | 54 | 23.968.700 |
| Feb 12, 2026 | 55 | 55 | 53 | 53 | 53 | 11.251.600 |
| Feb 11, 2026 | 53 | 55 | 53 | 54 | 54 | 21.717.100 |
| Feb 10, 2026 | 53 | 54 | 53 | 53 | 53 | 20.319.200 |
| Feb 09, 2026 | 53 | 54 | 52 | 53 | 53 | 9.221.500 |
| Feb 06, 2026 | 54 | 54 | 53 | 53 | 53 | 10.209.600 |
| Feb 05, 2026 | 53 | 55 | 53 | 54 | 54 | 15.345.500 |
| Feb 04, 2026 | 54 | 54 | 53 | 54 | 54 | 7.930.400 |
| Feb 03, 2026 | 54 | 54 | 52 | 54 | 54 | 12.959.000 |
| Feb 02, 2026 | 55 | 55 | 52 | 53 | 53 | 51.218.600 |
| Jan 30, 2026 | 55 | 57 | 53 | 55 | 55 | 28.445.600 |
| Jan 29, 2026 | 54 | 56 | 51 | 55 | 55 | 63.556.800 |
| Jan 28, 2026 | 57 | 58 | 53 | 54 | 54 | 63.143.800 |
| Jan 27, 2026 | 58 | 59 | 57 | 58 | 58 | 26.380.600 |
| Jan 26, 2026 | 61 | 61 | 57 | 58 | 58 | 51.248.900 |
| Jan 23, 2026 | 63 | 63 | 59 | 61 | 61 | 35.366.200 |
| Jan 22, 2026 | 62 | 63 | 61 | 63 | 63 | 18.547.500 |
| Jan 21, 2026 | 65 | 65 | 60 | 62 | 62 | 50.866.300 |
| Jan 20, 2026 | 64 | 65 | 62 | 64 | 64 | 32.393.800 |
| Jan 19, 2026 | 65 | 65 | 62 | 63 | 63 | 31.013.300 |
| Jan 15, 2026 | 66 | 66 | 63 | 64 | 64 | 30.095.900 |
| Jan 14, 2026 | 66 | 67 | 64 | 66 | 66 | 45.301.700 |
| Jan 13, 2026 | 69 | 71 | 64 | 66 | 66 | 117.576.300 |
| Jan 12, 2026 | 64 | 70 | 61 | 68 | 68 | 330.243.600 |
| Jan 09, 2026 | 62 | 64 | 61 | 63 | 63 | 48.954.800 |
| Jan 08, 2026 | 63 | 64 | 61 | 61 | 61 | 31.093.400 |
| Jan 07, 2026 | 63 | 64 | 58 | 63 | 63 | 99.293.400 |
| Jan 06, 2026 | 66 | 67 | 61 | 62 | 62 | 176.249.400 |
| Jan 05, 2026 | 58 | 67 | 56 | 66 | 66 | 267.534.800 |
| Jan 02, 2026 | 56 | 58 | 55 | 58 | 58 | 33.151.400 |
| Dec 30, 2025 | 56 | 56 | 55 | 56 | 56 | 9.877.800 |
| Dec 29, 2025 | 55 | 56 | 54 | 55 | 55 | 22.248.600 |
| Dec 24, 2025 | 55 | 56 | 55 | 55 | 55 | 10.115.200 |
| Dec 23, 2025 | 55 | 56 | 55 | 56 | 56 | 13.882.000 |
| Dec 22, 2025 | 57 | 57 | 55 | 55 | 55 | 23.184.600 |
| Dec 19, 2025 | 58 | 58 | 56 | 57 | 57 | 15.676.000 |
| Dec 18, 2025 | 57 | 59 | 56 | 57 | 57 | 65.075.100 |
| Dec 17, 2025 | 56 | 57 | 55 | 56 | 56 | 7.304.400 |
| Dec 16, 2025 | 56 | 57 | 55 | 56 | 56 | 13.131.300 |
| Dec 15, 2025 | 56 | 56 | 55 | 56 | 56 | 16.944.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.