Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 50.00 50.00 50.00 50.00 234,300 0
03-Aug-2026 50.00 50.00 50.00 50.00 2,763,500 0
31-Jul-2026 50.00 50.00 50.00 50.00 428,000 0
30-Jul-2026 50.00 50.00 50.00 50.00 49,400 0
29-Jul-2026 50.00 50.00 50.00 50.00 160,700 0
28-Jul-2026 50.00 50.00 50.00 50.00 253,100 0
27-Jul-2026 50.00 50.00 50.00 50.00 1,643,900 0
24-Jul-2026 51.00 51.00 50.00 50.00 13,480,300 0
23-Jul-2026 51.00 52.00 50.00 51.00 43,898,600 0
22-Jul-2026 50.00 51.00 50.00 51.00 41,763,900 0
21-Jul-2026 50.00 50.00 50.00 50.00 953,000 0
20-Jul-2026 50.00 50.00 50.00 50.00 685,500 0
17-Jul-2026 50.00 50.00 50.00 50.00 494,100 0
16-Jul-2026 50.00 50.00 50.00 50.00 10,806,100 0
15-Jul-2026 50.00 50.00 50.00 50.00 225,100 0
14-Jul-2026 50.00 50.00 50.00 50.00 195,700 0
13-Jul-2026 50.00 50.00 50.00 50.00 136,000 0
10-Jul-2026 50.00 50.00 50.00 50.00 333,400 0
09-Jul-2026 50.00 50.00 50.00 50.00 22,600 0
08-Jul-2026 50.00 50.00 50.00 50.00 22,200 0
07-Jul-2026 50.00 50.00 50.00 50.00 1,434,300 0
06-Jul-2026 50.00 50.00 50.00 50.00 166,100 0
03-Jul-2026 50.00 50.00 50.00 50.00 40,700 0
02-Jul-2026 50.00 50.00 50.00 50.00 23,100 0
01-Jul-2026 50.00 50.00 50.00 50.00 175,000 0
30-Jun-2026 50.00 50.00 50.00 50.00 264,400 0
29-Jun-2026 50.00 50.00 50.00 50.00 3,724,700 0
26-Jun-2026 50.00 50.00 50.00 50.00 3,608,900 0
25-Jun-2026 50.00 50.00 50.00 50.00 2,927,400 0
24-Jun-2026 50.00 50.00 50.00 50.00 304,100 0
23-Jun-2026 50.00 50.00 50.00 50.00 39,100 0
22-Jun-2026 50.00 50.00 50.00 50.00 1,450,100 0
19-Jun-2026 50.00 50.00 50.00 50.00 308,800 0
18-Jun-2026 50.00 50.00 50.00 50.00 953,800 0
17-Jun-2026 50.00 51.00 50.00 50.00 14,537,100 0
15-Jun-2026 50.00 50.00 50.00 50.00 3,427,800 0
12-Jun-2026 50.00 50.00 50.00 50.00 1,026,900 0
11-Jun-2026 50.00 50.00 50.00 50.00 571,300 0
10-Jun-2026 50.00 50.00 50.00 50.00 13,995,900 0
09-Jun-2026 50.00 50.00 50.00 50.00 794,200 0
08-Jun-2026 50.00 50.00 50.00 50.00 171,500 0
05-Jun-2026 50.00 50.00 50.00 50.00 464,600 0
04-Jun-2026 50.00 50.00 50.00 50.00 588,200 0
03-Jun-2026 50.00 50.00 50.00 50.00 1,992,100 0
02-Jun-2026 50.00 50.00 50.00 50.00 4,018,300 0
29-May-2026 50.00 50.00 50.00 50.00 940,400 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 51.00 51.00 50.00 50.00 8,345,500 0
25-May-2026 50.00 51.00 50.00 51.00 13,994,100 0
22-May-2026 50.00 50.00 50.00 50.00 1,914,600 0
21-May-2026 50.00 51.00 50.00 50.00 13,686,500 0
20-May-2026 50.00 51.00 50.00 50.00 27,486,500 0
19-May-2026 50.00 51.00 50.00 50.00 28,538,600 0
18-May-2026 51.00 51.00 50.00 50.00 20,810,700 0
15-May-2026 51.00 51.00 51.00 51.00 0 0
14-May-2026 51.00 51.00 51.00 51.00 0 0
13-May-2026 51.00 51.00 50.00 51.00 4,765,600 0
12-May-2026 51.00 51.00 50.00 51.00 7,244,500 0
11-May-2026 50.00 51.00 50.00 51.00 22,907,400 0
08-May-2026 51.00 52.00 50.00 50.00 10,829,000 0
07-May-2026 52.00 52.00 50.00 51.00 22,652,800 0
06-May-2026 52.00 52.00 51.00 51.00 17,428,300 0
05-May-2026 52.00 53.00 52.00 52.00 13,896,300 0
04-May-2026 53.00 55.00 51.00 52.00 106,608,700 0
30-Apr-2026 54.00 54.00 51.00 52.00 29,680,300 0
29-Apr-2026 53.00 54.00 52.00 54.00 45,879,900 0
28-Apr-2026 54.00 54.00 52.00 52.00 20,436,100 0
27-Apr-2026 53.00 54.00 52.00 53.00 29,474,300 0
24-Apr-2026 59.00 59.00 52.00 53.00 103,820,400 0
23-Apr-2026 54.00 60.00 53.00 59.00 311,579,400 0
22-Apr-2026 53.00 54.00 53.00 54.00 10,150,100 0
21-Apr-2026 53.00 54.00 53.00 53.00 12,554,000 0
20-Apr-2026 54.00 54.00 53.00 53.00 18,433,900 0
17-Apr-2026 54.00 56.00 53.00 54.00 17,800,000 0
16-Apr-2026 54.00 55.00 53.00 54.00 20,442,500 0
15-Apr-2026 53.00 56.00 53.00 54.00 56,662,300 0
14-Apr-2026 53.00 54.00 52.00 53.00 14,103,700 0
13-Apr-2026 52.00 54.00 52.00 53.00 20,856,700 0
10-Apr-2026 52.00 55.00 52.00 52.00 40,766,300 0
09-Apr-2026 51.00 55.00 51.00 52.00 33,689,300 0
08-Apr-2026 52.00 52.00 51.00 52.00 7,040,500 0
07-Apr-2026 53.00 53.00 51.00 51.00 16,416,500 0
06-Apr-2026 53.00 53.00 52.00 53.00 12,748,400 0
02-Apr-2026 51.00 54.00 51.00 52.00 53,217,300 0
01-Apr-2026 51.00 52.00 51.00 51.00 7,082,800 0
31-Mar-2026 52.00 52.00 51.00 51.00 4,025,300 0
30-Mar-2026 51.00 52.00 51.00 52.00 4,512,600 0
27-Mar-2026 51.00 53.00 51.00 52.00 12,467,300 0
26-Mar-2026 53.00 54.00 51.00 51.00 26,471,100 0
25-Mar-2026 50.00 51.00 50.00 50.00 18,013,500 0
17-Mar-2026 50.00 51.00 50.00 50.00 6,949,300 0
16-Mar-2026 50.00 51.00 50.00 50.00 7,865,400 0
13-Mar-2026 50.00 51.00 50.00 50.00 4,155,200 0
12-Mar-2026 51.00 51.00 50.00 50.00 8,900,700 0
11-Mar-2026 50.00 51.00 50.00 51.00 21,835,700 0
10-Mar-2026 50.00 51.00 50.00 50.00 26,039,100 0
09-Mar-2026 50.00 51.00 50.00 50.00 50,235,600 0
06-Mar-2026 51.00 51.00 50.00 51.00 20,833,000 0
05-Mar-2026 51.00 52.00 50.00 52.00 23,555,900 0