Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 79.00 80.00 79.00 79.00 7,814,200 0
25-Aug-2023 79.00 81.00 79.00 79.00 11,136,700 0
24-Aug-2023 81.00 81.00 79.00 79.00 5,105,300 0
23-Aug-2023 81.00 81.00 79.00 81.00 4,095,000 0
22-Aug-2023 83.00 83.00 80.00 80.00 12,261,500 0
21-Aug-2023 83.00 84.00 81.00 82.00 8,089,600 0
18-Aug-2023 82.00 83.00 81.00 83.00 2,649,200 0
16-Aug-2023 83.00 83.00 81.00 82.00 6,284,600 0
15-Aug-2023 81.00 83.00 80.00 82.00 6,159,200 0
14-Aug-2023 81.00 82.00 80.00 80.00 12,364,500 0
11-Aug-2023 82.00 82.00 81.00 81.00 4,372,200 0
10-Aug-2023 83.00 83.00 81.00 81.00 7,132,200 0
09-Aug-2023 84.00 85.00 81.00 82.00 6,530,900 0
08-Aug-2023 84.00 85.00 83.00 83.00 5,139,100 0
07-Aug-2023 82.00 85.00 82.00 84.00 5,778,300 0
04-Aug-2023 83.00 84.00 82.00 82.00 2,222,600 0
03-Aug-2023 81.00 84.00 81.00 83.00 5,184,500 0
02-Aug-2023 83.00 84.00 81.00 82.00 4,302,300 0
01-Aug-2023 85.00 85.00 83.00 83.00 6,448,900 0
31-Jul-2023 86.00 87.00 84.00 85.00 7,335,700 0
28-Jul-2023 86.00 87.00 83.00 86.00 16,746,200 0
27-Jul-2023 86.00 89.00 85.00 86.00 23,347,600 0
26-Jul-2023 83.00 88.00 82.00 86.00 36,658,200 0
25-Jul-2023 83.00 84.00 82.00 82.00 4,157,000 0
24-Jul-2023 83.00 84.00 81.00 82.00 7,396,600 0
21-Jul-2023 83.00 83.00 81.00 82.00 4,736,700 0
20-Jul-2023 82.00 84.00 80.00 82.00 5,299,100 0
18-Jul-2023 83.00 83.00 80.00 81.00 6,515,500 0
17-Jul-2023 82.00 84.00 81.00 82.00 7,028,300 0
14-Jul-2023 83.00 86.00 80.00 82.00 19,772,900 0
13-Jul-2023 84.00 87.00 82.00 83.00 33,212,200 0
12-Jul-2023 81.00 85.00 79.00 84.00 53,853,400 0
11-Jul-2023 82.00 82.00 79.00 81.00 17,023,500 0
10-Jul-2023 76.00 83.00 76.00 80.00 37,921,600 0
07-Jul-2023 76.00 76.00 74.00 76.00 6,457,300 0
06-Jul-2023 75.00 76.00 75.00 75.00 4,201,800 0
05-Jul-2023 75.00 76.00 74.00 75.00 2,765,100 0
04-Jul-2023 74.00 75.00 73.00 75.00 12,650,200 0
03-Jul-2023 73.00 75.00 73.00 73.00 12,231,400 0
27-Jun-2023 74.00 74.00 72.00 73.00 2,881,100 0
26-Jun-2023 74.00 74.00 73.00 73.00 1,728,300 0
23-Jun-2023 75.00 75.00 72.00 74.00 8,554,000 0
22-Jun-2023 73.00 77.00 72.00 75.00 15,533,700 0
21-Jun-2023 73.00 74.00 72.00 73.00 3,523,900 0
20-Jun-2023 74.00 74.00 72.00 72.00 1,480,300 0
19-Jun-2023 73.00 74.00 72.00 73.00 3,992,700 0
16-Jun-2023 72.00 77.00 72.00 73.00 20,891,300 0
15-Jun-2023 73.00 73.00 72.00 73.00 478,800 0
14-Jun-2023 73.00 73.00 71.00 72.00 2,290,200 0
13-Jun-2023 71.00 75.00 71.00 72.00 12,402,400 0
12-Jun-2023 73.00 73.00 71.00 71.00 6,632,600 0
09-Jun-2023 72.00 73.00 71.00 72.00 3,144,900 0
08-Jun-2023 68.00 72.00 68.00 72.00 2,037,300 0
07-Jun-2023 72.00 72.00 71.00 71.00 1,929,700 0
06-Jun-2023 72.00 72.00 70.00 71.00 3,080,900 0
05-Jun-2023 72.00 73.00 71.00 71.00 3,965,500 0
31-May-2023 74.00 74.00 72.00 72.00 1,484,800 0
30-May-2023 74.00 75.00 73.00 73.00 1,679,800 0
29-May-2023 74.00 75.00 73.00 73.00 1,098,200 0
26-May-2023 73.00 74.00 73.00 74.00 1,435,200 0
25-May-2023 72.00 74.00 72.00 73.00 3,473,400 0
24-May-2023 73.00 74.00 72.00 72.00 2,828,900 0
23-May-2023 74.00 74.00 73.00 73.00 1,166,700 0
22-May-2023 73.00 75.00 72.00 73.00 5,656,700 0
19-May-2023 74.00 74.00 72.00 73.00 2,232,600 0
17-May-2023 75.00 75.00 73.00 73.00 4,970,400 0
16-May-2023 74.00 75.00 74.00 75.00 1,695,700 0
15-May-2023 75.00 76.00 74.00 74.00 4,945,900 0
12-May-2023 76.00 76.00 74.00 75.00 4,493,800 0
11-May-2023 76.00 77.00 75.00 75.00 5,995,200 0
10-May-2023 77.00 78.00 75.00 76.00 6,042,900 0
09-May-2023 77.00 78.00 74.00 76.00 10,933,700 0
08-May-2023 73.00 78.00 73.00 77.00 27,325,500 0
05-May-2023 79.00 79.00 70.00 73.00 32,080,000 0
04-May-2023 70.00 71.00 69.00 70.00 13,554,600 0
03-May-2023 70.00 70.00 69.00 69.00 1,039,300 0
02-May-2023 69.00 71.00 68.00 69.00 19,175,700 0
28-Apr-2023 69.00 69.00 68.00 69.00 1,171,400 0
27-Apr-2023 69.00 69.00 68.00 69.00 2,284,500 0
26-Apr-2023 69.00 69.00 67.00 68.00 4,407,700 0
18-Apr-2023 70.00 70.00 68.00 68.00 1,937,500 0
17-Apr-2023 69.00 70.00 68.00 69.00 3,165,100 0
14-Apr-2023 68.00 69.00 68.00 69.00 4,414,300 0
13-Apr-2023 68.00 69.00 67.00 68.00 3,466,700 0
12-Apr-2023 68.00 69.00 67.00 68.00 2,869,600 0
11-Apr-2023 69.00 69.00 67.00 67.00 9,517,900 0
10-Apr-2023 69.00 69.00 68.00 68.00 3,562,700 0
06-Apr-2023 70.00 70.00 69.00 69.00 2,582,000 0
05-Apr-2023 70.00 70.00 69.00 69.00 2,860,100 0
04-Apr-2023 69.00 70.00 68.00 69.00 4,155,200 0
03-Apr-2023 69.00 69.00 68.00 69.00 3,705,700 0
31-Mar-2023 71.00 71.00 68.00 69.00 14,534,300 0
30-Mar-2023 71.00 72.00 69.00 71.00 9,127,900 0
29-Mar-2023 71.00 73.00 70.00 71.00 15,073,000 0
28-Mar-2023 74.00 74.00 70.00 71.00 11,986,900 0
27-Mar-2023 73.00 74.00 72.00 74.00 1,831,500 0
24-Mar-2023 72.00 73.00 72.00 73.00 3,275,300 0
21-Mar-2023 73.00 74.00 72.00 72.00 3,396,100 0
20-Mar-2023 72.00 73.00 71.00 72.00 2,768,500 0
17-Mar-2023 71.00 72.00 71.00 72.00 5,200,900 0