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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 67 | 67 | 64 | 64 | 64 | 34.310.100 |
| Oct 02, 2025 | 67 | 68 | 66 | 67 | 67 | 33.872.000 |
| Oct 01, 2025 | 68 | 70 | 67 | 67 | 67 | 30.433.400 |
| Sep 30, 2025 | 71 | 71 | 68 | 68 | 68 | 23.761.100 |
| Sep 29, 2025 | 68 | 71 | 67 | 71 | 71 | 61.006.100 |
| Sep 26, 2025 | 68 | 69 | 67 | 68 | 68 | 30.659.800 |
| Sep 25, 2025 | 70 | 70 | 66 | 68 | 68 | 56.848.700 |
| Sep 24, 2025 | 67 | 71 | 66 | 70 | 70 | 108.504.500 |
| Sep 23, 2025 | 66 | 68 | 65 | 67 | 67 | 30.307.400 |
| Sep 22, 2025 | 69 | 69 | 65 | 66 | 66 | 37.061.300 |
| Sep 19, 2025 | 71 | 71 | 68 | 68 | 68 | 54.830.000 |
| Sep 18, 2025 | 71 | 73 | 70 | 71 | 71 | 67.954.100 |
| Sep 17, 2025 | 71 | 71 | 70 | 71 | 71 | 38.373.000 |
| Sep 16, 2025 | 71 | 71 | 69 | 71 | 71 | 33.625.000 |
| Sep 15, 2025 | 70 | 72 | 69 | 71 | 71 | 79.505.400 |
| Sep 12, 2025 | 72 | 72 | 69 | 70 | 70 | 41.685.100 |
| Sep 11, 2025 | 71 | 73 | 70 | 71 | 71 | 33.045.700 |
| Sep 10, 2025 | 69 | 72 | 68 | 70 | 70 | 78.429.700 |
| Sep 09, 2025 | 69 | 72 | 66 | 69 | 69 | 76.207.700 |
| Sep 08, 2025 | 75 | 77 | 70 | 70 | 70 | 161.067.200 |
| Sep 04, 2025 | 71 | 79 | 68 | 75 | 75 | 436.111.400 |
| Sep 03, 2025 | 70 | 71 | 69 | 71 | 71 | 37.693.100 |
| Sep 02, 2025 | 68 | 71 | 67 | 70 | 70 | 47.656.800 |
| Sep 01, 2025 | 70 | 70 | 64 | 67 | 67 | 68.865.300 |
| Aug 29, 2025 | 76 | 76 | 69 | 71 | 71 | 69.017.500 |
| Aug 28, 2025 | 79 | 80 | 74 | 76 | 76 | 122.381.000 |
| Aug 27, 2025 | 77 | 77 | 73 | 77 | 77 | 81.365.300 |
| Aug 26, 2025 | 73 | 84 | 70 | 77 | 77 | 606.027.400 |
| Aug 25, 2025 | 66 | 73 | 65 | 72 | 72 | 298.619.300 |
| Aug 22, 2025 | 65 | 65 | 62 | 64 | 64 | 38.077.300 |
| Aug 21, 2025 | 64 | 66 | 63 | 65 | 65 | 37.664.200 |
| Aug 20, 2025 | 63 | 65 | 62 | 65 | 65 | 68.780.400 |
| Aug 19, 2025 | 64 | 64 | 61 | 63 | 63 | 46.668.300 |
| Aug 15, 2025 | 65 | 65 | 61 | 64 | 64 | 40.664.500 |
| Aug 14, 2025 | 69 | 69 | 65 | 65 | 65 | 63.923.400 |
| Aug 13, 2025 | 70 | 73 | 65 | 69 | 69 | 265.118.000 |
| Aug 12, 2025 | 62 | 67 | 61 | 67 | 67 | 153.346.000 |
| Aug 11, 2025 | 63 | 63 | 61 | 61 | 61 | 24.818.000 |
| Aug 08, 2025 | 65 | 65 | 60 | 63 | 63 | 54.161.900 |
| Aug 07, 2025 | 62 | 67 | 60 | 63 | 63 | 183.347.200 |
| Aug 06, 2025 | 69 | 69 | 61 | 62 | 62 | 189.765.400 |
| Aug 05, 2025 | 56 | 73 | 54 | 69 | 69 | 465.558.500 |
| Aug 04, 2025 | 55 | 58 | 53 | 56 | 56 | 81.870.900 |
| Aug 01, 2025 | 55 | 56 | 53 | 55 | 55 | 39.141.200 |
| Jul 31, 2025 | 55 | 55 | 54 | 55 | 55 | 12.992.300 |
| Jul 30, 2025 | 56 | 56 | 54 | 55 | 55 | 6.940.000 |
| Jul 29, 2025 | 54 | 56 | 54 | 55 | 55 | 24.007.300 |
| Jul 28, 2025 | 55 | 55 | 54 | 54 | 54 | 4.283.100 |
| Jul 25, 2025 | 55 | 56 | 54 | 55 | 55 | 29.419.000 |
| Jul 24, 2025 | 56 | 56 | 55 | 55 | 55 | 8.096.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.