Price History - MCOR

Kembali ke Company
Ticker: MCOR
Company: PT Bank China Construction Bank Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 73.00 73.00 70.00 71.00 10,158,200 0
15-Mar-2023 73.00 74.00 72.00 72.00 4,688,900 0
14-Mar-2023 75.00 75.00 72.00 73.00 7,418,000 0
13-Mar-2023 77.00 77.00 74.00 75.00 16,718,000 0
10-Mar-2023 77.00 78.00 76.00 77.00 3,037,500 0
09-Mar-2023 78.00 78.00 76.00 77.00 6,172,400 0
08-Mar-2023 78.00 79.00 77.00 78.00 2,473,700 0
07-Mar-2023 79.00 79.00 77.00 78.00 4,560,200 0
06-Mar-2023 79.00 80.00 78.00 79.00 6,576,800 0
03-Mar-2023 80.00 80.00 78.00 79.00 3,584,700 0
02-Mar-2023 79.00 80.00 79.00 79.00 838,400 0
01-Mar-2023 79.00 80.00 78.00 80.00 1,420,700 0
28-Feb-2023 79.00 80.00 79.00 80.00 1,454,800 0
27-Feb-2023 80.00 80.00 79.00 80.00 1,892,200 0
24-Feb-2023 79.00 80.00 79.00 79.00 2,190,000 0
23-Feb-2023 80.00 81.00 79.00 79.00 6,483,000 0
22-Feb-2023 81.00 81.00 79.00 79.00 6,958,700 0
21-Feb-2023 81.00 82.00 79.00 81.00 18,016,400 0
20-Feb-2023 81.00 81.00 79.00 80.00 2,827,700 0
17-Feb-2023 81.00 81.00 80.00 80.00 2,221,400 0
16-Feb-2023 81.00 82.00 80.00 80.00 2,280,700 0
15-Feb-2023 81.00 81.00 80.00 81.00 3,021,500 0
14-Feb-2023 81.00 81.00 79.00 81.00 2,696,300 0
13-Feb-2023 80.00 82.00 79.00 81.00 4,172,300 0
10-Feb-2023 80.00 81.00 79.00 80.00 3,889,900 0
09-Feb-2023 81.00 81.00 80.00 80.00 1,770,600 0
08-Feb-2023 81.00 81.00 80.00 81.00 2,761,300 0
07-Feb-2023 80.00 81.00 80.00 80.00 1,194,400 0
06-Feb-2023 80.00 84.00 79.00 80.00 20,695,300 0
03-Feb-2023 80.00 80.00 79.00 80.00 337,800 0
02-Feb-2023 80.00 80.00 79.00 80.00 5,876,700 0
01-Feb-2023 79.00 80.00 79.00 79.00 944,000 0
31-Jan-2023 80.00 80.00 79.00 80.00 1,295,700 0
30-Jan-2023 79.00 81.00 79.00 80.00 3,183,700 0
27-Jan-2023 79.00 80.00 79.00 79.00 3,048,000 0
26-Jan-2023 80.00 80.00 79.00 80.00 4,038,300 0
25-Jan-2023 80.00 82.00 78.00 79.00 23,582,700 0
24-Jan-2023 78.00 79.00 78.00 79.00 1,185,300 0
20-Jan-2023 79.00 79.00 77.00 78.00 10,612,000 0
19-Jan-2023 80.00 80.00 78.00 78.00 5,437,700 0
18-Jan-2023 80.00 80.00 79.00 80.00 2,616,000 0
17-Jan-2023 78.00 80.00 78.00 80.00 743,600 0
16-Jan-2023 79.00 81.00 79.00 80.00 13,878,600 0
13-Jan-2023 80.00 80.00 79.00 79.00 716,600 0
12-Jan-2023 79.00 80.00 79.00 80.00 2,845,700 0
11-Jan-2023 79.00 80.00 79.00 79.00 2,171,300 0
10-Jan-2023 81.00 81.00 79.00 80.00 2,025,400 0
09-Jan-2023 81.00 82.00 80.00 81.00 716,700 0
06-Jan-2023 80.00 82.00 80.00 81.00 2,271,800 0
05-Jan-2023 81.00 82.00 80.00 80.00 3,882,300 0
04-Jan-2023 81.00 82.00 80.00 81.00 2,075,700 0
03-Jan-2023 83.00 83.00 80.00 81.00 10,920,200 0
02-Jan-2023 81.00 89.00 80.00 83.00 35,121,700 0
30-Dec-2022 80.00 81.00 79.00 80.00 1,313,300 0
29-Dec-2022 80.00 81.00 80.00 80.00 1,381,100 0
28-Dec-2022 80.00 81.00 79.00 80.00 2,394,400 0
27-Dec-2022 80.00 80.00 79.00 80.00 4,433,000 0
26-Dec-2022 81.00 82.00 79.00 80.00 5,618,500 0
23-Dec-2022 82.00 82.00 81.00 81.00 493,100 0
22-Dec-2022 81.00 82.00 80.00 82.00 1,157,100 0
21-Dec-2022 82.00 82.00 80.00 80.00 2,160,700 0
20-Dec-2022 82.00 82.00 81.00 82.00 2,307,300 0
19-Dec-2022 82.00 83.00 81.00 82.00 403,800 0
16-Dec-2022 83.00 83.00 81.00 82.00 1,789,000 0
15-Dec-2022 83.00 83.00 82.00 83.00 1,760,800 0
14-Dec-2022 82.00 84.00 82.00 83.00 1,616,900 0
13-Dec-2022 82.00 84.00 82.00 83.00 5,031,100 0
12-Dec-2022 83.00 84.00 81.00 82.00 4,980,400 0
09-Dec-2022 85.00 85.00 82.00 82.00 5,518,000 0
08-Dec-2022 85.00 85.00 83.00 84.00 2,656,900 0
07-Dec-2022 86.00 87.00 84.00 84.00 9,121,800 0
06-Dec-2022 86.00 88.00 85.00 86.00 2,018,300 0
05-Dec-2022 87.00 89.00 86.00 86.00 4,052,800 0
02-Dec-2022 88.00 89.00 87.00 87.00 3,231,800 0
01-Dec-2022 87.00 88.00 86.00 88.00 4,572,500 0
30-Nov-2022 88.00 88.00 86.00 86.00 6,089,000 0
29-Nov-2022 87.00 88.00 87.00 88.00 3,992,200 0
28-Nov-2022 88.00 89.00 87.00 88.00 832,900 0
25-Nov-2022 89.00 89.00 88.00 88.00 891,300 0
24-Nov-2022 89.00 90.00 88.00 89.00 770,400 0
23-Nov-2022 89.00 90.00 88.00 89.00 3,665,700 0
22-Nov-2022 89.00 90.00 88.00 89.00 1,776,700 0
21-Nov-2022 88.00 90.00 87.00 89.00 5,294,200 0
18-Nov-2022 89.00 89.00 87.00 88.00 2,860,200 0
17-Nov-2022 88.00 89.00 87.00 88.00 9,640,500 0
16-Nov-2022 88.00 89.00 87.00 88.00 6,411,100 0
15-Nov-2022 87.00 88.00 87.00 88.00 1,927,400 0
14-Nov-2022 89.00 90.00 86.00 87.00 7,229,200 0
11-Nov-2022 89.00 90.00 88.00 89.00 5,643,200 0
10-Nov-2022 89.00 90.00 88.00 88.00 3,912,000 0
09-Nov-2022 89.00 90.00 88.00 89.00 4,281,100 0
08-Nov-2022 90.00 92.00 89.00 89.00 6,694,500 0
07-Nov-2022 88.00 92.00 88.00 90.00 10,613,700 0
04-Nov-2022 88.00 89.00 88.00 88.00 1,424,500 0
03-Nov-2022 90.00 90.00 88.00 88.00 6,393,000 0
02-Nov-2022 91.00 92.00 89.00 90.00 4,649,700 0
01-Nov-2022 90.00 92.00 89.00 91.00 10,320,100 0
31-Oct-2022 89.00 91.00 89.00 90.00 3,018,200 0
28-Oct-2022 90.00 91.00 89.00 89.00 3,556,700 0
27-Oct-2022 90.00 91.00 88.00 89.00 8,270,800 0