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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 56 | 59 | 55 | 55 | 55 | 51.539.900 |
| Jul 22, 2025 | 56 | 56 | 55 | 56 | 56 | 31.646.500 |
| Jul 21, 2025 | 55 | 56 | 54 | 56 | 56 | 30.171.500 |
| Jul 18, 2025 | 55 | 56 | 54 | 55 | 55 | 42.473.300 |
| Jul 17, 2025 | 56 | 56 | 55 | 55 | 55 | 11.090.900 |
| Jul 16, 2025 | 56 | 57 | 55 | 56 | 56 | 42.728.000 |
| Jul 15, 2025 | 57 | 57 | 55 | 56 | 56 | 14.659.400 |
| Jul 14, 2025 | 59 | 59 | 55 | 56 | 56 | 31.334.000 |
| Jul 11, 2025 | 59 | 61 | 57 | 58 | 58 | 28.500.500 |
| Jul 10, 2025 | 57 | 63 | 57 | 60 | 60 | 53.298.100 |
| Jul 09, 2025 | 55 | 57 | 54 | 57 | 57 | 57.273.300 |
| Jul 08, 2025 | 54 | 55 | 53 | 55 | 55 | 38.353.700 |
| Jul 07, 2025 | 55 | 55 | 53 | 54 | 54 | 38.561.100 |
| Jul 04, 2025 | 55 | 55 | 54 | 54 | 54 | 25.109.800 |
| Jul 03, 2025 | 54 | 56 | 53 | 55 | 55 | 29.618.900 |
| Jul 02, 2025 | 54 | 55 | 53 | 54 | 54 | 35.160.100 |
| Jul 01, 2025 | 55 | 55 | 53 | 55 | 55 | 7.175.000 |
| Jun 30, 2025 | 54 | 56 | 53 | 55 | 55 | 6.705.900 |
| Jun 26, 2025 | 52 | 55 | 51 | 54 | 54 | 43.105.200 |
| Jun 25, 2025 | 52 | 53 | 51 | 51 | 51 | 12.327.600 |
| Jun 24, 2025 | 54 | 55 | 51 | 52 | 52 | 29.429.500 |
| Jun 23, 2025 | 54 | 54 | 52 | 54 | 54 | 16.418.600 |
| Jun 20, 2025 | 55 | 56 | 54 | 54 | 54 | 8.601.700 |
| Jun 19, 2025 | 56 | 57 | 54 | 54 | 54 | 18.971.900 |
| Jun 18, 2025 | 57 | 57 | 55 | 56 | 56 | 7.794.200 |
| Jun 17, 2025 | 55 | 59 | 54 | 57 | 57 | 45.167.500 |
| Jun 16, 2025 | 56 | 56 | 54 | 55 | 55 | 7.431.200 |
| Jun 13, 2025 | 57 | 57 | 55 | 56 | 56 | 3.268.500 |
| Jun 12, 2025 | 56 | 57 | 55 | 56 | 56 | 20.143.100 |
| Jun 11, 2025 | 56 | 57 | 55 | 56 | 56 | 6.495.900 |
| Jun 10, 2025 | 57 | 58 | 56 | 56 | 56 | 14.736.800 |
| Jun 05, 2025 | 55 | 59 | 54 | 57 | 57 | 54.368.800 |
| Jun 04, 2025 | 54 | 57 | 54 | 55 | 55 | 14.154.400 |
| Jun 03, 2025 | 53 | 56 | 52 | 54 | 54 | 12.994.000 |
| Jun 02, 2025 | 54 | 55 | 52 | 53 | 53 | 8.381.500 |
| May 28, 2025 | 57 | 58 | 54 | 54 | 54 | 300.820.700 |
| May 27, 2025 | 57 | 60 | 55 | 57 | 57 | 70.226.600 |
| May 26, 2025 | 63 | 68 | 57 | 57 | 57 | 440.103.800 |
| May 23, 2025 | 63 | 64 | 62 | 62 | 62 | 6.858.700 |
| May 22, 2025 | 67 | 72 | 62 | 65 | 65 | 423.953.700 |
| May 21, 2025 | 70 | 72 | 67 | 67 | 67 | 115.076.600 |
| May 20, 2025 | 70 | 74 | 69 | 70 | 70 | 454.852.600 |
| May 19, 2025 | 68 | 73 | 66 | 69 | 69 | 365.337.100 |
| May 16, 2025 | 73 | 74 | 65 | 67 | 67 | 392.239.100 |
| May 15, 2025 | 77 | 77 | 72 | 72 | 72 | 308.283.400 |
| May 14, 2025 | 79 | 80 | 76 | 76 | 76 | 509.932.700 |
| May 09, 2025 | 78 | 81 | 77 | 78 | 78 | 307.423.500 |
| May 08, 2025 | 80 | 82 | 78 | 78 | 78 | 117.555.100 |
| May 07, 2025 | 80 | 84 | 76 | 80 | 80 | 818.408.100 |
| May 06, 2025 | 73 | 80 | 72 | 80 | 80 | 683.926.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.