BCAP

MNC Kapital Indonesia Tbk.

-1 ( -1,92%)

At close: Mar 07, 06:51 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	69	75	69	73	73	159.203.500
May 02, 2025	73	74	67	69	69	206.946.300
Apr 30, 2025	75	81	73	73	73	562.158.200
Apr 29, 2025	81	84	73	75	75	271.898.600
Apr 28, 2025	66	81	66	79	79	589.853.800
Apr 25, 2025	59	66	57	66	66	473.833.200
Apr 24, 2025	59	60	57	59	59	38.897.100
Apr 23, 2025	56	58	54	58	58	101.575.100
Apr 22, 2025	52	56	52	54	54	31.009.900
Apr 21, 2025	50	53	50	51	51	19.637.000
Apr 17, 2025	50	50	50	50	50	107.300
Apr 16, 2025	50	50	50	50	50	568.300
Apr 15, 2025	50	50	50	50	50	24.800
Apr 14, 2025	50	50	50	50	50	187.000
Apr 11, 2025	50	50	50	50	50	207.300
Apr 10, 2025	50	50	50	50	50	41.600
Apr 09, 2025	50	50	50	50	50	60.600
Apr 08, 2025	50	50	50	50	50	281.600
Mar 27, 2025	50	51	50	50	50	3.859.300
Mar 26, 2025	50	52	50	50	50	8.939.200
Mar 25, 2025	50	50	50	50	50	187.700
Mar 24, 2025	50	50	50	50	50	415.800
Mar 21, 2025	50	50	50	50	50	341.000
Mar 20, 2025	50	50	50	50	50	80.200
Mar 19, 2025	50	50	50	50	50	84.200
Mar 18, 2025	50	50	50	50	50	81.200
Mar 17, 2025	50	50	50	50	50	445.000
Mar 14, 2025	50	50	50	50	50	86.800
Mar 13, 2025	50	50	50	50	50	1.158.300
Mar 12, 2025	50	50	50	50	50	1.131.600
Mar 11, 2025	50	50	50	50	50	120.600
Mar 10, 2025	50	50	50	50	50	522.500

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.