Price History - MCOR

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