Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 53.00 53.00 51.00 51.00 47,277,600 0
03-Mar-2026 52.00 53.00 51.00 52.00 34,305,900 0
02-Mar-2026 52.00 53.00 51.00 52.00 45,909,100 0
27-Feb-2026 55.00 55.00 53.00 54.00 49,240,700 0
26-Feb-2026 54.00 57.00 53.00 54.00 99,924,200 0
25-Feb-2026 54.00 54.00 52.00 54.00 40,986,600 0
24-Feb-2026 55.00 55.00 53.00 53.00 12,062,800 0
23-Feb-2026 54.00 55.00 53.00 54.00 10,057,700 0
20-Feb-2026 54.00 55.00 54.00 54.00 7,997,100 0
19-Feb-2026 54.00 55.00 53.00 54.00 10,688,300 0
18-Feb-2026 55.00 55.00 54.00 54.00 10,721,800 0
13-Feb-2026 53.00 55.00 53.00 54.00 23,968,700 0
12-Feb-2026 55.00 55.00 53.00 53.00 11,251,600 0
11-Feb-2026 53.00 55.00 53.00 54.00 21,717,100 0
10-Feb-2026 53.00 54.00 53.00 53.00 20,319,200 0
09-Feb-2026 53.00 54.00 52.00 53.00 9,221,500 0
06-Feb-2026 54.00 54.00 53.00 53.00 10,209,600 0
05-Feb-2026 53.00 55.00 53.00 54.00 15,345,500 0
04-Feb-2026 54.00 54.00 53.00 54.00 7,930,400 0
03-Feb-2026 54.00 54.00 52.00 54.00 12,959,000 0
02-Feb-2026 55.00 55.00 52.00 53.00 51,218,600 0
30-Jan-2026 55.00 57.00 53.00 55.00 28,445,600 0
29-Jan-2026 54.00 56.00 51.00 55.00 63,556,800 0
28-Jan-2026 57.00 58.00 53.00 54.00 63,143,800 0
27-Jan-2026 58.00 59.00 57.00 58.00 26,380,600 0
26-Jan-2026 61.00 61.00 57.00 58.00 51,248,900 0
23-Jan-2026 63.00 63.00 59.00 61.00 35,366,200 0
22-Jan-2026 62.00 63.00 61.00 63.00 18,547,500 0
21-Jan-2026 65.00 65.00 60.00 62.00 50,866,300 0
20-Jan-2026 64.00 65.00 62.00 64.00 32,393,800 0
19-Jan-2026 65.00 65.00 62.00 63.00 31,013,300 0
15-Jan-2026 66.00 66.00 63.00 64.00 30,095,900 0
14-Jan-2026 66.00 67.00 64.00 66.00 45,301,700 0
13-Jan-2026 69.00 71.00 64.00 66.00 117,576,300 0
12-Jan-2026 64.00 70.00 61.00 68.00 330,243,600 0
09-Jan-2026 62.00 64.00 61.00 63.00 48,954,800 0
08-Jan-2026 63.00 64.00 61.00 61.00 31,093,400 0
07-Jan-2026 63.00 64.00 58.00 63.00 99,293,400 0
06-Jan-2026 66.00 67.00 61.00 62.00 176,249,400 0
05-Jan-2026 58.00 67.00 56.00 66.00 267,534,800 0
02-Jan-2026 56.00 58.00 55.00 58.00 33,151,400 0
30-Dec-2025 56.00 56.00 55.00 56.00 9,877,800 0
29-Dec-2025 55.00 56.00 54.00 55.00 22,248,600 0
24-Dec-2025 55.00 56.00 55.00 55.00 10,115,200 0
23-Dec-2025 55.00 56.00 55.00 56.00 13,882,000 0
22-Dec-2025 57.00 57.00 55.00 55.00 23,184,600 0
19-Dec-2025 58.00 58.00 56.00 57.00 15,676,000 0
18-Dec-2025 57.00 59.00 56.00 57.00 65,075,100 0
17-Dec-2025 56.00 57.00 55.00 56.00 7,304,400 0
16-Dec-2025 56.00 57.00 55.00 56.00 13,131,300 0
15-Dec-2025 56.00 56.00 55.00 56.00 16,944,800 0
12-Dec-2025 57.00 57.00 55.00 56.00 16,337,500 0
11-Dec-2025 59.00 59.00 56.00 57.00 36,342,700 0