Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
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