BCAP
MNC Kapital Indonesia Tbk.
51
-1 (
-1,92%)
At close:
Mar 07, 06:50 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 57 | 57 | 55 | 56 | 56 | 16.337.500 |
| Dec 11, 2025 | 59 | 59 | 56 | 57 | 57 | 36.342.700 |
| Dec 10, 2025 | 56 | 60 | 55 | 59 | 59 | 144.562.000 |
| Dec 09, 2025 | 56 | 57 | 55 | 56 | 56 | 9.260.700 |
| Dec 08, 2025 | 55 | 57 | 55 | 56 | 56 | 50.080.100 |
| Dec 05, 2025 | 55 | 56 | 55 | 55 | 55 | 20.684.100 |
| Dec 04, 2025 | 54 | 56 | 54 | 55 | 55 | 15.661.300 |
| Dec 03, 2025 | 55 | 56 | 54 | 55 | 55 | 4.704.000 |
| Dec 02, 2025 | 55 | 56 | 54 | 55 | 55 | 12.017.600 |
| Dec 01, 2025 | 54 | 55 | 54 | 55 | 55 | 8.806.600 |
| Nov 28, 2025 | 56 | 56 | 54 | 55 | 55 | 10.700.700 |
| Nov 27, 2025 | 56 | 57 | 55 | 56 | 56 | 45.526.900 |
| Nov 26, 2025 | 55 | 56 | 54 | 56 | 56 | 11.720.100 |
| Nov 25, 2025 | 56 | 56 | 54 | 55 | 55 | 3.560.700 |
| Nov 24, 2025 | 55 | 56 | 54 | 55 | 55 | 8.895.400 |
| Nov 21, 2025 | 56 | 56 | 54 | 55 | 55 | 11.095.500 |
| Nov 20, 2025 | 54 | 56 | 54 | 55 | 55 | 19.660.500 |
| Nov 19, 2025 | 56 | 56 | 54 | 55 | 55 | 13.059.000 |
| Nov 18, 2025 | 56 | 56 | 55 | 56 | 56 | 3.646.800 |
| Nov 17, 2025 | 56 | 57 | 55 | 56 | 56 | 16.093.700 |
| Nov 14, 2025 | 56 | 57 | 55 | 56 | 56 | 10.026.000 |
| Nov 13, 2025 | 56 | 58 | 54 | 57 | 57 | 59.080.800 |
| Nov 12, 2025 | 56 | 56 | 54 | 55 | 55 | 9.203.200 |
| Nov 11, 2025 | 56 | 56 | 55 | 55 | 55 | 17.978.000 |
| Nov 10, 2025 | 57 | 57 | 55 | 56 | 56 | 27.774.800 |
| Nov 07, 2025 | 57 | 57 | 55 | 56 | 56 | 9.421.400 |
| Nov 06, 2025 | 55 | 57 | 54 | 57 | 57 | 24.962.500 |
| Nov 05, 2025 | 56 | 56 | 54 | 55 | 55 | 10.077.300 |
| Nov 04, 2025 | 55 | 56 | 54 | 56 | 56 | 20.552.900 |
| Nov 03, 2025 | 55 | 55 | 54 | 54 | 54 | 13.127.500 |
| Oct 31, 2025 | 54 | 55 | 54 | 54 | 54 | 8.426.300 |
| Oct 30, 2025 | 55 | 55 | 54 | 55 | 55 | 6.398.900 |
| Oct 29, 2025 | 54 | 55 | 53 | 55 | 55 | 20.123.400 |
| Oct 28, 2025 | 53 | 54 | 52 | 54 | 54 | 17.127.100 |
| Oct 27, 2025 | 54 | 55 | 53 | 53 | 53 | 24.942.800 |
| Oct 24, 2025 | 55 | 55 | 53 | 54 | 54 | 23.616.500 |
| Oct 23, 2025 | 55 | 55 | 53 | 55 | 55 | 25.067.700 |
| Oct 22, 2025 | 56 | 56 | 53 | 55 | 55 | 44.597.100 |
| Oct 21, 2025 | 56 | 57 | 55 | 56 | 56 | 55.677.900 |
| Oct 20, 2025 | 53 | 57 | 53 | 56 | 56 | 31.068.300 |
| Oct 17, 2025 | 55 | 56 | 52 | 53 | 53 | 41.021.500 |
| Oct 16, 2025 | 55 | 58 | 55 | 55 | 55 | 31.456.400 |
| Oct 15, 2025 | 58 | 58 | 56 | 56 | 56 | 36.692.100 |
| Oct 14, 2025 | 59 | 60 | 55 | 57 | 57 | 47.673.800 |
| Oct 13, 2025 | 59 | 61 | 58 | 59 | 59 | 25.949.500 |
| Oct 10, 2025 | 61 | 62 | 60 | 60 | 60 | 30.307.800 |
| Oct 09, 2025 | 63 | 63 | 61 | 61 | 61 | 43.551.900 |
| Oct 08, 2025 | 62 | 63 | 61 | 62 | 62 | 33.613.500 |
| Oct 07, 2025 | 65 | 65 | 62 | 63 | 63 | 50.773.200 |
| Oct 06, 2025 | 65 | 67 | 61 | 65 | 65 | 75.653.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.