Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 77.00 78.00 75.00 77.00 4,799,200 0
18-Jan-2024 76.00 78.00 75.00 77.00 4,755,500 0
17-Jan-2024 77.00 78.00 75.00 75.00 11,152,400 0
16-Jan-2024 78.00 78.00 77.00 77.00 1,392,400 0
15-Jan-2024 77.00 78.00 77.00 77.00 718,300 0
12-Jan-2024 78.00 78.00 77.00 77.00 775,300 0
11-Jan-2024 78.00 78.00 77.00 77.00 1,118,200 0
10-Jan-2024 78.00 79.00 77.00 78.00 2,929,300 0
09-Jan-2024 78.00 78.00 77.00 78.00 407,600 0
08-Jan-2024 79.00 79.00 78.00 78.00 802,500 0
05-Jan-2024 79.00 79.00 77.00 79.00 1,004,100 0
04-Jan-2024 77.00 79.00 77.00 79.00 1,899,700 0
03-Jan-2024 77.00 79.00 77.00 78.00 1,125,800 0
02-Jan-2024 78.00 79.00 77.00 78.00 509,900 0
29-Dec-2023 79.00 79.00 77.00 78.00 1,076,500 0
28-Dec-2023 78.00 79.00 77.00 78.00 1,885,100 0
27-Dec-2023 79.00 79.00 77.00 78.00 635,700 0
22-Dec-2023 78.00 79.00 78.00 78.00 2,973,000 0
21-Dec-2023 79.00 79.00 77.00 79.00 2,138,800 0
20-Dec-2023 78.00 79.00 77.00 78.00 992,200 0
19-Dec-2023 78.00 80.00 77.00 78.00 3,987,800 0
18-Dec-2023 79.00 79.00 77.00 78.00 2,383,800 0
15-Dec-2023 78.00 79.00 77.00 78.00 1,180,100 0
14-Dec-2023 77.00 79.00 77.00 78.00 2,355,000 0
13-Dec-2023 81.00 81.00 77.00 78.00 4,528,600 0
12-Dec-2023 76.00 87.00 75.00 80.00 25,059,900 0
11-Dec-2023 78.00 78.00 74.00 76.00 8,732,200 0
08-Dec-2023 78.00 78.00 77.00 78.00 1,694,200 0
07-Dec-2023 78.00 79.00 77.00 77.00 4,320,000 0
06-Dec-2023 79.00 79.00 77.00 78.00 11,262,100 0
05-Dec-2023 79.00 80.00 77.00 79.00 7,484,500 0
04-Dec-2023 80.00 80.00 78.00 78.00 2,768,100 0
01-Dec-2023 80.00 80.00 78.00 79.00 3,827,000 0
30-Nov-2023 80.00 81.00 79.00 80.00 6,027,800 0
29-Nov-2023 79.00 80.00 78.00 80.00 3,704,100 0
28-Nov-2023 80.00 80.00 78.00 78.00 3,394,000 0
27-Nov-2023 81.00 81.00 79.00 79.00 4,456,600 0
24-Nov-2023 80.00 81.00 79.00 80.00 11,955,600 0
23-Nov-2023 79.00 80.00 78.00 79.00 3,128,900 0
22-Nov-2023 79.00 79.00 78.00 78.00 2,092,800 0
21-Nov-2023 79.00 80.00 78.00 79.00 546,400 0
20-Nov-2023 79.00 80.00 78.00 79.00 1,614,300 0
17-Nov-2023 79.00 80.00 78.00 80.00 2,110,800 0
16-Nov-2023 80.00 81.00 78.00 79.00 4,536,400 0
15-Nov-2023 78.00 80.00 78.00 80.00 2,853,600 0
14-Nov-2023 78.00 79.00 77.00 79.00 1,967,000 0
13-Nov-2023 79.00 79.00 77.00 78.00 1,736,700 0
10-Nov-2023 80.00 80.00 78.00 78.00 2,494,200 0
09-Nov-2023 79.00 80.00 78.00 79.00 3,164,500 0
08-Nov-2023 79.00 80.00 78.00 78.00 1,351,700 0
07-Nov-2023 79.00 81.00 78.00 78.00 7,204,900 0
06-Nov-2023 80.00 81.00 79.00 79.00 747,500 0
03-Nov-2023 79.00 80.00 79.00 79.00 2,507,400 0
02-Nov-2023 78.00 80.00 77.00 79.00 3,909,100 0
01-Nov-2023 79.00 79.00 77.00 78.00 2,122,700 0
31-Oct-2023 79.00 80.00 78.00 78.00 2,633,500 0
30-Oct-2023 79.00 80.00 78.00 79.00 2,131,700 0
27-Oct-2023 79.00 80.00 77.00 79.00 6,865,000 0
26-Oct-2023 79.00 79.00 78.00 79.00 5,405,300 0
25-Oct-2023 79.00 80.00 78.00 79.00 2,150,500 0
24-Oct-2023 78.00 80.00 78.00 79.00 3,282,000 0
23-Oct-2023 79.00 80.00 78.00 78.00 7,440,600 0
20-Oct-2023 80.00 81.00 78.00 79.00 6,782,500 0
19-Oct-2023 82.00 82.00 78.00 80.00 10,127,500 0
18-Oct-2023 82.00 83.00 81.00 82.00 720,000 0
17-Oct-2023 82.00 84.00 81.00 82.00 5,281,300 0
16-Oct-2023 81.00 82.00 80.00 82.00 5,048,300 0
13-Oct-2023 82.00 82.00 80.00 81.00 5,029,300 0
12-Oct-2023 82.00 82.00 81.00 82.00 4,319,400 0
11-Oct-2023 82.00 82.00 81.00 82.00 1,217,300 0
10-Oct-2023 81.00 82.00 80.00 82.00 2,084,500 0
09-Oct-2023 82.00 82.00 81.00 82.00 2,454,200 0
06-Oct-2023 82.00 82.00 80.00 82.00 3,423,600 0
05-Oct-2023 82.00 82.00 80.00 82.00 5,529,700 0
04-Oct-2023 83.00 84.00 81.00 82.00 10,631,800 0
03-Oct-2023 84.00 84.00 81.00 83.00 8,792,100 0
02-Oct-2023 84.00 85.00 82.00 83.00 5,593,300 0
29-Sep-2023 83.00 85.00 82.00 84.00 5,514,000 0
27-Sep-2023 82.00 85.00 81.00 83.00 4,074,000 0
26-Sep-2023 85.00 86.00 82.00 82.00 11,528,800 0
25-Sep-2023 85.00 86.00 84.00 85.00 13,504,300 0
22-Sep-2023 83.00 85.00 82.00 84.00 22,327,300 0
21-Sep-2023 81.00 83.00 80.00 82.00 13,274,500 0
20-Sep-2023 81.00 81.00 80.00 81.00 3,333,000 0
19-Sep-2023 81.00 82.00 80.00 81.00 2,607,400 0
18-Sep-2023 81.00 82.00 80.00 81.00 5,735,400 0
15-Sep-2023 81.00 82.00 80.00 80.00 3,597,200 0
14-Sep-2023 79.00 82.00 79.00 81.00 6,501,300 0
13-Sep-2023 79.00 80.00 78.00 79.00 3,452,400 0
12-Sep-2023 79.00 79.00 78.00 79.00 961,700 0
11-Sep-2023 78.00 79.00 77.00 78.00 2,816,200 0
08-Sep-2023 79.00 80.00 77.00 78.00 11,219,600 0
07-Sep-2023 80.00 80.00 78.00 78.00 8,124,300 0
06-Sep-2023 80.00 81.00 79.00 80.00 3,241,900 0
05-Sep-2023 79.00 80.00 79.00 80.00 8,454,300 0
04-Sep-2023 79.00 80.00 78.00 79.00 2,803,600 0
01-Sep-2023 80.00 80.00 78.00 79.00 8,812,200 0
31-Aug-2023 80.00 81.00 79.00 80.00 9,923,100 0
30-Aug-2023 81.00 81.00 79.00 80.00 1,449,700 0
29-Aug-2023 79.00 81.00 79.00 80.00 4,579,600 0