Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 30.00 32.00 29.00 31.00 27,646,600 0
08-Oct-2026 31.00 32.00 29.00 31.00 13,954,900 0
07-Oct-2026 31.00 32.00 30.00 31.00 9,781,000 0
06-Oct-2026 30.00 33.00 29.00 31.00 48,932,000 0
05-Oct-2026 29.00 31.00 27.00 30.00 15,058,900 0
02-Oct-2026 31.00 31.00 29.00 29.00 13,166,300 0
01-Oct-2026 31.00 33.00 29.00 31.00 68,193,800 0
30-Sep-2026 36.00 37.00 32.00 32.00 101,774,100 0
29-Sep-2026 37.00 46.00 37.00 37.00 392,472,300 0
28-Sep-2026 43.00 43.00 43.00 43.00 360,700 0
25-Sep-2026 50.00 50.00 50.00 50.00 10,000 0
24-Sep-2026 50.00 50.00 50.00 50.00 800 0
23-Sep-2026 50.00 50.00 50.00 50.00 3,000 0
22-Sep-2026 50.00 50.00 50.00 50.00 5,300 0
21-Sep-2026 50.00 50.00 50.00 50.00 151,200 0
18-Sep-2026 50.00 50.00 50.00 50.00 23,300 0
17-Sep-2026 50.00 50.00 50.00 50.00 116,600 0
16-Sep-2026 50.00 50.00 50.00 50.00 144,500 0
15-Sep-2026 50.00 50.00 50.00 50.00 112,200 0
14-Sep-2026 50.00 50.00 50.00 50.00 6,600 0
11-Sep-2026 50.00 50.00 50.00 50.00 243,700 0
10-Sep-2026 50.00 50.00 50.00 50.00 209,700 0
09-Sep-2026 50.00 50.00 50.00 50.00 44,800 0
08-Sep-2026 50.00 50.00 50.00 50.00 147,300 0
07-Sep-2026 50.00 50.00 50.00 50.00 173,300 0
04-Sep-2026 50.00 50.00 50.00 50.00 435,600 0
03-Sep-2026 50.00 50.00 50.00 50.00 80,300 0
02-Sep-2026 50.00 50.00 50.00 50.00 127,200 0
01-Sep-2026 50.00 50.00 50.00 50.00 78,400 0
31-Aug-2026 50.00 50.00 50.00 50.00 50,300 0
28-Aug-2026 50.00 50.00 50.00 50.00 40,900 0
27-Aug-2026 50.00 50.00 50.00 50.00 20,100 0
26-Aug-2026 50.00 50.00 50.00 50.00 31,200 0
25-Aug-2026 50.00 50.00 50.00 50.00 0 0
24-Aug-2026 50.00 50.00 50.00 50.00 353,000 0
21-Aug-2026 50.00 50.00 50.00 50.00 78,900 0
20-Aug-2026 50.00 50.00 50.00 50.00 1,174,900 0
19-Aug-2026 50.00 50.00 50.00 50.00 96,700 0
18-Aug-2026 50.00 50.00 50.00 50.00 182,000 0
14-Aug-2026 50.00 50.00 50.00 50.00 63,500 0
13-Aug-2026 50.00 50.00 50.00 50.00 424,000 0
12-Aug-2026 50.00 50.00 50.00 50.00 487,800 0
11-Aug-2026 50.00 50.00 50.00 50.00 2,090,500 0
10-Aug-2026 50.00 50.00 50.00 50.00 1,869,400 0
07-Aug-2026 50.00 50.00 50.00 50.00 331,300 0
06-Aug-2026 50.00 50.00 50.00 50.00 626,400 0
05-Aug-2026 50.00 50.00 50.00 50.00 269,600 0
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