Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 129.00 136.00 128.00 133.00 36,123,700 0
13-Oct-2021 130.00 130.00 128.00 129.00 9,026,300 0
12-Oct-2021 130.00 131.00 129.00 129.00 13,734,500 0
11-Oct-2021 132.00 132.00 130.00 130.00 9,545,800 0
08-Oct-2021 132.00 133.00 131.00 131.00 14,452,300 0
07-Oct-2021 130.00 135.00 129.00 131.00 27,408,300 0
06-Oct-2021 128.00 133.00 127.00 129.00 28,328,900 0
05-Oct-2021 130.00 130.00 127.00 128.00 11,274,600 0
04-Oct-2021 128.00 131.00 127.00 129.00 14,858,400 0
01-Oct-2021 129.00 130.00 128.00 128.00 9,583,900 0
30-Sep-2021 128.00 130.00 128.00 128.00 10,645,000 0
29-Sep-2021 127.00 130.00 126.00 128.00 14,571,100 0
28-Sep-2021 127.00 129.00 125.00 127.00 11,814,100 0
27-Sep-2021 130.00 131.00 125.00 127.00 42,913,400 0
24-Sep-2021 130.00 132.00 129.00 130.00 11,265,100 0
23-Sep-2021 130.00 132.00 130.00 130.00 8,491,000 0
22-Sep-2021 131.00 133.00 130.00 130.00 9,309,400 0
21-Sep-2021 131.00 132.00 129.00 130.00 20,386,900 0
20-Sep-2021 133.00 134.00 131.00 132.00 14,161,400 0
17-Sep-2021 134.00 134.00 132.00 133.00 6,878,900 0
16-Sep-2021 134.00 134.00 132.00 133.00 11,675,300 0
15-Sep-2021 133.00 135.00 132.00 133.00 13,575,500 0
14-Sep-2021 135.00 135.00 133.00 133.00 6,159,000 0
13-Sep-2021 135.00 135.00 133.00 134.00 8,461,900 0
10-Sep-2021 133.00 136.00 133.00 134.00 18,089,800 0
09-Sep-2021 133.00 134.00 132.00 133.00 10,193,500 0
08-Sep-2021 134.00 135.00 132.00 133.00 21,926,300 0
07-Sep-2021 135.00 137.00 134.00 134.00 15,156,900 0
06-Sep-2021 133.00 137.00 133.00 135.00 19,975,400 0
03-Sep-2021 134.00 135.00 133.00 133.00 13,984,800 0
02-Sep-2021 138.00 138.00 134.00 134.00 10,936,700 0
01-Sep-2021 135.00 140.00 133.00 136.00 28,941,800 0
31-Aug-2021 132.00 135.00 132.00 133.00 9,910,900 0
30-Aug-2021 133.00 136.00 131.00 132.00 15,927,800 0
27-Aug-2021 134.00 135.00 132.00 132.00 10,983,200 0
26-Aug-2021 134.00 136.00 133.00 134.00 13,938,200 0
25-Aug-2021 137.00 139.00 134.00 134.00 29,927,400 0
24-Aug-2021 140.00 144.00 136.00 137.00 52,995,400 0
23-Aug-2021 135.00 138.00 133.00 138.00 31,471,900 0
20-Aug-2021 132.00 136.00 130.00 133.00 26,874,700 0
19-Aug-2021 134.00 135.00 130.00 131.00 35,203,200 0
18-Aug-2021 137.00 138.00 132.00 134.00 32,434,200 0
16-Aug-2021 138.00 144.00 133.00 136.00 118,900,200 0
13-Aug-2021 146.00 146.00 136.00 138.00 59,474,700 0
12-Aug-2021 143.00 148.00 142.00 144.00 50,164,200 0
10-Aug-2021 146.00 147.00 138.00 143.00 66,172,000 0
09-Aug-2021 154.00 155.00 145.00 145.00 145,547,800 0