Price History - MCOR

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