Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 80.00 81.00 79.00 80.00 1,313,300 0
29-Dec-2022 80.00 81.00 80.00 80.00 1,381,100 0
28-Dec-2022 80.00 81.00 79.00 80.00 2,394,400 0
27-Dec-2022 80.00 80.00 79.00 80.00 4,433,000 0
26-Dec-2022 81.00 82.00 79.00 80.00 5,618,500 0
23-Dec-2022 82.00 82.00 81.00 81.00 493,100 0
22-Dec-2022 81.00 82.00 80.00 82.00 1,157,100 0
21-Dec-2022 82.00 82.00 80.00 80.00 2,160,700 0
20-Dec-2022 82.00 82.00 81.00 82.00 2,307,300 0
19-Dec-2022 82.00 83.00 81.00 82.00 403,800 0
16-Dec-2022 83.00 83.00 81.00 82.00 1,789,000 0
15-Dec-2022 83.00 83.00 82.00 83.00 1,760,800 0
14-Dec-2022 82.00 84.00 82.00 83.00 1,616,900 0
13-Dec-2022 82.00 84.00 82.00 83.00 5,031,100 0
12-Dec-2022 83.00 84.00 81.00 82.00 4,980,400 0
09-Dec-2022 85.00 85.00 82.00 82.00 5,518,000 0
08-Dec-2022 85.00 85.00 83.00 84.00 2,656,900 0
07-Dec-2022 86.00 87.00 84.00 84.00 9,121,800 0
06-Dec-2022 86.00 88.00 85.00 86.00 2,018,300 0
05-Dec-2022 87.00 89.00 86.00 86.00 4,052,800 0
02-Dec-2022 88.00 89.00 87.00 87.00 3,231,800 0
01-Dec-2022 87.00 88.00 86.00 88.00 4,572,500 0
30-Nov-2022 88.00 88.00 86.00 86.00 6,089,000 0
29-Nov-2022 87.00 88.00 87.00 88.00 3,992,200 0
28-Nov-2022 88.00 89.00 87.00 88.00 832,900 0
25-Nov-2022 89.00 89.00 88.00 88.00 891,300 0
24-Nov-2022 89.00 90.00 88.00 89.00 770,400 0
23-Nov-2022 89.00 90.00 88.00 89.00 3,665,700 0
22-Nov-2022 89.00 90.00 88.00 89.00 1,776,700 0
21-Nov-2022 88.00 90.00 87.00 89.00 5,294,200 0
18-Nov-2022 89.00 89.00 87.00 88.00 2,860,200 0
17-Nov-2022 88.00 89.00 87.00 88.00 9,640,500 0
16-Nov-2022 88.00 89.00 87.00 88.00 6,411,100 0
15-Nov-2022 87.00 88.00 87.00 88.00 1,927,400 0
14-Nov-2022 89.00 90.00 86.00 87.00 7,229,200 0
11-Nov-2022 89.00 90.00 88.00 89.00 5,643,200 0
10-Nov-2022 89.00 90.00 88.00 88.00 3,912,000 0
09-Nov-2022 89.00 90.00 88.00 89.00 4,281,100 0
08-Nov-2022 90.00 92.00 89.00 89.00 6,694,500 0
07-Nov-2022 88.00 92.00 88.00 90.00 10,613,700 0
04-Nov-2022 88.00 89.00 88.00 88.00 1,424,500 0
03-Nov-2022 90.00 90.00 88.00 88.00 6,393,000 0
02-Nov-2022 91.00 92.00 89.00 90.00 4,649,700 0
01-Nov-2022 90.00 92.00 89.00 91.00 10,320,100 0
31-Oct-2022 89.00 91.00 89.00 90.00 3,018,200 0
28-Oct-2022 90.00 91.00 89.00 89.00 3,556,700 0
27-Oct-2022 90.00 91.00 88.00 89.00 8,270,800 0
26-Oct-2022 89.00 94.00 89.00 90.00 29,073,300 0
25-Oct-2022 89.00 90.00 87.00 89.00 5,031,100 0
24-Oct-2022 88.00 90.00 87.00 89.00 5,822,100 0
21-Oct-2022 87.00 88.00 86.00 88.00 6,428,400 0
20-Oct-2022 86.00 88.00 86.00 87.00 2,788,400 0
19-Oct-2022 87.00 87.00 86.00 86.00 2,122,300 0
18-Oct-2022 86.00 88.00 86.00 86.00 3,172,300 0
17-Oct-2022 87.00 87.00 85.00 86.00 3,033,400 0
14-Oct-2022 89.00 89.00 87.00 87.00 3,123,200 0
13-Oct-2022 88.00 89.00 87.00 88.00 4,150,000 0
12-Oct-2022 91.00 94.00 88.00 89.00 4,000,100 0
11-Oct-2022 89.00 90.00 88.00 89.00 3,843,800 0
10-Oct-2022 90.00 91.00 88.00 88.00 6,074,500 0
07-Oct-2022 87.00 91.00 86.00 90.00 23,587,300 0
06-Oct-2022 88.00 88.00 86.00 87.00 1,843,800 0
05-Oct-2022 88.00 89.00 86.00 87.00 3,876,200 0
04-Oct-2022 87.00 88.00 86.00 88.00 4,672,100 0
03-Oct-2022 86.00 87.00 85.00 87.00 1,980,600 0
30-Sep-2022 86.00 87.00 84.00 86.00 7,557,200 0
29-Sep-2022 88.00 88.00 85.00 86.00 8,764,600 0
28-Sep-2022 87.00 87.00 86.00 86.00 5,267,000 0
27-Sep-2022 87.00 88.00 86.00 86.00 3,597,600 0
26-Sep-2022 88.00 88.00 86.00 87.00 4,091,500 0
23-Sep-2022 86.00 89.00 86.00 87.00 9,014,600 0
22-Sep-2022 88.00 88.00 86.00 86.00 6,931,700 0
21-Sep-2022 88.00 89.00 87.00 88.00 8,680,700 0
20-Sep-2022 88.00 88.00 87.00 87.00 11,611,200 0
19-Sep-2022 88.00 89.00 85.00 87.00 11,341,800 0
16-Sep-2022 92.00 92.00 85.00 88.00 149,589,400 0
15-Sep-2022 93.00 94.00 88.00 91.00 74,469,400 0
14-Sep-2022 93.00 96.00 93.00 93.00 29,585,600 0
13-Sep-2022 96.00 96.00 93.00 93.00 20,118,300 0
12-Sep-2022 97.00 97.00 94.00 95.00 7,787,000 0
09-Sep-2022 97.00 97.00 95.00 96.00 3,326,900 0
08-Sep-2022 98.00 98.00 96.00 97.00 7,220,100 0
07-Sep-2022 96.00 98.00 95.00 96.00 3,933,800 0
06-Sep-2022 97.00 98.00 95.00 96.00 5,615,600 0
05-Sep-2022 95.00 97.00 95.00 96.00 5,900,000 0
02-Sep-2022 95.00 96.00 94.00 96.00 3,894,000 0
01-Sep-2022 95.00 96.00 94.00 95.00 6,553,400 0
31-Aug-2022 95.00 95.00 94.00 95.00 4,061,200 0
30-Aug-2022 94.00 96.00 93.00 94.00 5,964,200 0
29-Aug-2022 93.00 94.00 93.00 94.00 1,726,200 0
26-Aug-2022 94.00 95.00 93.00 94.00 3,344,300 0
25-Aug-2022 95.00 96.00 94.00 95.00 4,222,600 0
24-Aug-2022 94.00 96.00 93.00 94.00 6,986,600 0
23-Aug-2022 94.00 94.00 93.00 93.00 3,083,100 0
22-Aug-2022 94.00 94.00 92.00 94.00 2,510,800 0
19-Aug-2022 95.00 95.00 93.00 93.00 1,849,400 0
18-Aug-2022 93.00 95.00 93.00 95.00 5,198,800 0
16-Aug-2022 94.00 95.00 92.00 93.00 7,076,100 0
15-Aug-2022 92.00 94.00 92.00 94.00 2,759,100 0
12-Aug-2022 93.00 94.00 92.00 93.00 2,409,000 0