Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 118.00 120.00 117.00 118.00 7,326,800 0
28-Dec-2021 116.00 123.00 115.00 117.00 18,674,200 0
27-Dec-2021 116.00 118.00 116.00 116.00 6,595,800 0
24-Dec-2021 117.00 119.00 116.00 116.00 5,419,600 0
23-Dec-2021 120.00 120.00 115.00 117.00 17,850,700 0
22-Dec-2021 120.00 121.00 120.00 120.00 5,839,700 0
21-Dec-2021 122.00 122.00 118.00 120.00 20,831,600 0
20-Dec-2021 123.00 124.00 122.00 122.00 4,637,000 0
17-Dec-2021 123.00 125.00 123.00 123.00 7,263,500 0
16-Dec-2021 125.00 125.00 123.00 123.00 9,368,300 0
15-Dec-2021 126.00 126.00 124.00 125.00 6,198,000 0
14-Dec-2021 129.00 129.00 124.00 125.00 9,025,300 0
13-Dec-2021 124.00 130.00 124.00 126.00 30,362,300 0
10-Dec-2021 125.00 126.00 124.00 125.00 7,371,600 0
09-Dec-2021 124.00 126.00 124.00 125.00 7,444,200 0
08-Dec-2021 126.00 129.00 124.00 124.00 18,146,300 0
07-Dec-2021 122.00 130.00 122.00 126.00 42,395,000 0
06-Dec-2021 124.00 126.00 122.00 123.00 13,701,500 0
03-Dec-2021 126.00 126.00 124.00 124.00 9,323,400 0
02-Dec-2021 126.00 127.00 125.00 125.00 9,259,800 0
01-Dec-2021 126.00 128.00 125.00 126.00 10,404,400 0
30-Nov-2021 127.00 129.00 126.00 126.00 7,112,100 0
29-Nov-2021 128.00 129.00 127.00 127.00 8,898,200 0
26-Nov-2021 128.00 130.00 127.00 128.00 18,578,900 0
25-Nov-2021 129.00 130.00 128.00 128.00 9,692,300 0
24-Nov-2021 130.00 130.00 128.00 129.00 6,797,300 0
23-Nov-2021 130.00 131.00 129.00 129.00 8,080,500 0
22-Nov-2021 132.00 132.00 129.00 130.00 8,826,700 0
19-Nov-2021 132.00 132.00 129.00 130.00 11,242,300 0
18-Nov-2021 131.00 133.00 129.00 131.00 28,270,000 0
17-Nov-2021 128.00 134.00 128.00 130.00 25,643,500 0
16-Nov-2021 129.00 130.00 127.00 128.00 6,172,600 0
15-Nov-2021 129.00 131.00 128.00 128.00 9,019,700 0
12-Nov-2021 130.00 131.00 128.00 129.00 11,484,700 0
11-Nov-2021 130.00 131.00 129.00 130.00 8,871,700 0
10-Nov-2021 130.00 131.00 129.00 130.00 7,466,000 0
09-Nov-2021 133.00 135.00 130.00 130.00 11,744,700 0
08-Nov-2021 128.00 134.00 128.00 133.00 32,953,300 0
05-Nov-2021 130.00 131.00 128.00 128.00 8,930,200 0
04-Nov-2021 128.00 131.00 127.00 129.00 12,537,500 0
03-Nov-2021 129.00 129.00 127.00 128.00 4,771,500 0
02-Nov-2021 128.00 130.00 127.00 128.00 14,675,400 0
01-Nov-2021 129.00 130.00 128.00 128.00 3,167,500 0
29-Oct-2021 128.00 130.00 128.00 129.00 9,166,300 0
28-Oct-2021 130.00 131.00 127.00 128.00 15,605,600 0
27-Oct-2021 133.00 135.00 129.00 130.00 10,421,500 0
26-Oct-2021 131.00 132.00 130.00 132.00 10,554,800 0
25-Oct-2021 131.00 132.00 130.00 131.00 6,890,800 0
22-Oct-2021 131.00 132.00 130.00 131.00 6,989,400 0
21-Oct-2021 132.00 133.00 131.00 131.00 13,794,700 0
19-Oct-2021 133.00 134.00 132.00 132.00 13,829,800 0
18-Oct-2021 132.00 134.00 131.00 132.00 12,214,900 0
15-Oct-2021 133.00 136.00 131.00 132.00 27,151,300 0