Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 95.00 95.00 93.00 93.00 3,199,300 0
06-Jun-2022 93.00 94.00 92.00 94.00 3,220,600 0
03-Jun-2022 94.00 95.00 92.00 93.00 5,249,000 0
02-Jun-2022 93.00 96.00 92.00 94.00 3,508,600 0
31-May-2022 94.00 95.00 92.00 93.00 4,759,000 0
30-May-2022 92.00 94.00 91.00 94.00 4,633,800 0
27-May-2022 91.00 92.00 90.00 91.00 2,999,800 0
25-May-2022 91.00 91.00 90.00 90.00 2,738,000 0
24-May-2022 91.00 92.00 90.00 90.00 4,346,200 0
23-May-2022 92.00 92.00 90.00 91.00 2,489,000 0
20-May-2022 91.00 92.00 91.00 91.00 2,398,300 0
19-May-2022 92.00 92.00 90.00 91.00 2,779,100 0
18-May-2022 91.00 93.00 90.00 92.00 3,444,200 0
17-May-2022 92.00 92.00 90.00 91.00 3,075,700 0
13-May-2022 91.00 92.00 89.00 92.00 6,507,900 0
12-May-2022 93.00 93.00 90.00 90.00 4,059,400 0
11-May-2022 94.00 96.00 91.00 93.00 3,424,400 0
10-May-2022 92.00 93.00 90.00 92.00 6,320,900 0
09-May-2022 96.00 96.00 92.00 92.00 5,786,500 0
28-Apr-2022 94.00 96.00 93.00 95.00 5,493,900 0
27-Apr-2022 93.00 95.00 93.00 93.00 4,745,000 0
26-Apr-2022 93.00 94.00 92.00 93.00 7,241,800 0
25-Apr-2022 95.00 95.00 92.00 93.00 12,284,300 0
22-Apr-2022 97.00 97.00 95.00 95.00 4,402,700 0
21-Apr-2022 97.00 98.00 96.00 96.00 2,747,500 0
20-Apr-2022 97.00 97.00 95.00 96.00 4,068,200 0
19-Apr-2022 97.00 98.00 96.00 96.00 3,566,000 0
18-Apr-2022 97.00 98.00 96.00 96.00 4,490,900 0
14-Apr-2022 98.00 98.00 96.00 97.00 5,797,500 0
13-Apr-2022 98.00 98.00 96.00 98.00 4,368,000 0
12-Apr-2022 98.00 99.00 97.00 97.00 5,814,900 0
11-Apr-2022 99.00 100.00 94.00 98.00 20,424,200 0
08-Apr-2022 99.00 100.00 98.00 99.00 4,481,200 0
07-Apr-2022 98.00 100.00 97.00 99.00 9,968,100 0
06-Apr-2022 99.00 100.00 98.00 98.00 6,816,900 0
05-Apr-2022 100.00 100.00 97.00 99.00 8,856,000 0
04-Apr-2022 99.00 101.00 98.00 100.00 4,968,700 0
01-Apr-2022 102.00 102.00 99.00 99.00 4,956,700 0
31-Mar-2022 101.00 105.00 100.00 102.00 23,130,200 0
30-Mar-2022 98.00 104.00 97.00 100.00 32,400,100 0
29-Mar-2022 98.00 98.00 96.00 98.00 6,614,500 0
28-Mar-2022 97.00 98.00 96.00 97.00 4,377,500 0
25-Mar-2022 96.00 98.00 96.00 97.00 7,452,900 0
24-Mar-2022 98.00 99.00 96.00 96.00 16,912,300 0
23-Mar-2022 99.00 100.00 98.00 98.00 3,518,400 0
22-Mar-2022 98.00 99.00 97.00 99.00 4,818,600 0
21-Mar-2022 98.00 99.00 96.00 98.00 5,620,500 0
18-Mar-2022 100.00 101.00 98.00 98.00 4,419,700 0
17-Mar-2022 97.00 102.00 97.00 100.00 8,749,900 0
16-Mar-2022 97.00 98.00 96.00 97.00 2,045,600 0
15-Mar-2022 98.00 99.00 96.00 97.00 2,971,400 0
14-Mar-2022 97.00 98.00 96.00 98.00 2,551,500 0
11-Mar-2022 97.00 99.00 95.00 97.00 4,473,200 0
10-Mar-2022 95.00 99.00 95.00 97.00 6,691,200 0
09-Mar-2022 95.00 98.00 94.00 95.00 9,077,300 0
08-Mar-2022 97.00 97.00 94.00 95.00 5,843,300 0
07-Mar-2022 97.00 98.00 94.00 96.00 11,958,300 0
04-Mar-2022 99.00 101.00 97.00 97.00 11,043,700 0
02-Mar-2022 100.00 100.00 98.00 99.00 7,142,100 0
01-Mar-2022 100.00 102.00 99.00 99.00 4,090,600 0
25-Feb-2022 101.00 103.00 100.00 100.00 8,032,600 0
24-Feb-2022 104.00 105.00 99.00 100.00 13,806,100 0
23-Feb-2022 104.00 105.00 103.00 104.00 3,186,900 0
22-Feb-2022 106.00 106.00 104.00 105.00 4,905,900 0
21-Feb-2022 105.00 106.00 104.00 105.00 3,720,300 0
18-Feb-2022 104.00 106.00 104.00 104.00 8,979,200 0
17-Feb-2022 105.00 106.00 104.00 104.00 4,312,500 0
16-Feb-2022 105.00 106.00 104.00 105.00 4,791,000 0
15-Feb-2022 105.00 106.00 104.00 104.00 2,978,000 0
14-Feb-2022 106.00 106.00 102.00 105.00 5,412,600 0
11-Feb-2022 107.00 107.00 105.00 106.00 8,450,000 0
10-Feb-2022 109.00 110.00 106.00 107.00 8,019,200 0
09-Feb-2022 108.00 113.00 107.00 109.00 13,446,300 0
08-Feb-2022 106.00 109.00 106.00 109.00 9,131,700 0
07-Feb-2022 106.00 107.00 105.00 106.00 3,493,000 0
04-Feb-2022 107.00 107.00 105.00 105.00 6,372,300 0
03-Feb-2022 105.00 108.00 105.00 107.00 7,660,000 0
02-Feb-2022 103.00 107.00 103.00 105.00 10,491,700 0
31-Jan-2022 102.00 104.00 99.00 103.00 8,724,100 0
28-Jan-2022 98.00 103.00 97.00 102.00 11,624,100 0
27-Jan-2022 99.00 100.00 97.00 98.00 8,394,700 0
26-Jan-2022 100.00 101.00 97.00 99.00 12,598,000 0
25-Jan-2022 102.00 102.00 99.00 100.00 7,660,100 0
24-Jan-2022 102.00 104.00 100.00 101.00 5,580,600 0
21-Jan-2022 102.00 102.00 99.00 101.00 9,269,900 0
20-Jan-2022 105.00 105.00 100.00 101.00 13,396,800 0
19-Jan-2022 104.00 104.00 100.00 102.00 13,425,600 0
18-Jan-2022 106.00 107.00 102.00 103.00 7,608,000 0
17-Jan-2022 107.00 108.00 104.00 106.00 9,980,700 0
14-Jan-2022 106.00 107.00 106.00 107.00 3,580,200 0
13-Jan-2022 106.00 107.00 103.00 106.00 10,716,900 0
12-Jan-2022 111.00 111.00 106.00 106.00 10,085,200 0
11-Jan-2022 111.00 113.00 109.00 110.00 10,666,500 0
10-Jan-2022 112.00 115.00 111.00 111.00 7,785,700 0
07-Jan-2022 115.00 115.00 111.00 112.00 12,249,700 0
06-Jan-2022 116.00 116.00 112.00 113.00 15,829,700 0
05-Jan-2022 116.00 118.00 115.00 116.00 5,339,900 0
04-Jan-2022 115.00 118.00 115.00 116.00 6,439,600 0
03-Jan-2022 116.00 118.00 115.00 116.00 7,184,300 0
30-Dec-2021 118.00 119.00 116.00 116.00 4,821,200 0