Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 92.00 93.00 92.00 93.00 3,685,700 0
10-Aug-2022 91.00 93.00 91.00 92.00 2,577,300 0
09-Aug-2022 92.00 93.00 91.00 92.00 2,722,000 0
08-Aug-2022 91.00 93.00 91.00 92.00 3,220,900 0
05-Aug-2022 91.00 92.00 91.00 91.00 5,739,800 0
04-Aug-2022 91.00 93.00 91.00 91.00 2,589,800 0
03-Aug-2022 92.00 93.00 90.00 91.00 6,079,100 0
02-Aug-2022 91.00 95.00 90.00 92.00 27,193,400 0
01-Aug-2022 92.00 93.00 90.00 91.00 4,123,000 0
29-Jul-2022 91.00 93.00 90.00 91.00 7,897,600 0
28-Jul-2022 90.00 92.00 90.00 91.00 4,439,600 0
27-Jul-2022 92.00 92.00 90.00 90.00 2,430,300 0
26-Jul-2022 91.00 92.00 90.00 91.00 1,698,000 0
25-Jul-2022 92.00 92.00 90.00 91.00 1,827,200 0
22-Jul-2022 89.00 95.00 89.00 92.00 35,068,400 0
21-Jul-2022 90.00 91.00 89.00 90.00 2,576,000 0
20-Jul-2022 90.00 91.00 89.00 91.00 2,729,500 0
19-Jul-2022 89.00 91.00 89.00 90.00 3,585,700 0
18-Jul-2022 90.00 91.00 89.00 90.00 737,800 0
15-Jul-2022 89.00 91.00 89.00 90.00 2,607,400 0
14-Jul-2022 89.00 90.00 89.00 89.00 4,490,700 0
13-Jul-2022 91.00 91.00 89.00 89.00 3,049,900 0
12-Jul-2022 90.00 93.00 89.00 90.00 13,185,800 0
11-Jul-2022 90.00 91.00 89.00 90.00 5,728,200 0
08-Jul-2022 90.00 91.00 89.00 90.00 2,180,200 0
07-Jul-2022 89.00 91.00 89.00 90.00 1,279,900 0
06-Jul-2022 91.00 91.00 89.00 89.00 3,612,600 0
05-Jul-2022 90.00 91.00 89.00 91.00 2,342,500 0
04-Jul-2022 90.00 91.00 88.00 90.00 8,397,400 0
01-Jul-2022 91.00 91.00 90.00 90.00 2,423,000 0
30-Jun-2022 92.00 92.00 90.00 91.00 2,560,300 0
29-Jun-2022 91.00 93.00 90.00 91.00 4,541,300 0
28-Jun-2022 91.00 92.00 91.00 91.00 1,698,600 0
27-Jun-2022 90.00 92.00 90.00 91.00 3,966,300 0
24-Jun-2022 90.00 92.00 90.00 91.00 2,006,200 0
23-Jun-2022 91.00 93.00 90.00 90.00 5,926,400 0
22-Jun-2022 92.00 93.00 90.00 90.00 3,408,800 0
21-Jun-2022 91.00 93.00 91.00 92.00 3,293,600 0
20-Jun-2022 92.00 92.00 91.00 91.00 2,061,200 0
17-Jun-2022 92.00 92.00 91.00 92.00 2,556,900 0
16-Jun-2022 92.00 93.00 91.00 92.00 2,653,400 0
15-Jun-2022 90.00 92.00 90.00 91.00 5,671,900 0
14-Jun-2022 91.00 93.00 90.00 90.00 6,681,700 0
13-Jun-2022 94.00 94.00 90.00 91.00 11,626,300 0
10-Jun-2022 94.00 98.00 92.00 94.00 29,292,900 0
09-Jun-2022 94.00 94.00 93.00 94.00 2,491,400 0
08-Jun-2022 93.00 95.00 93.00 94.00 1,435,300 0