Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 56.00 60.00 55.00 59.00 144,562,000 0
09-Dec-2025 56.00 57.00 55.00 56.00 9,260,700 0
08-Dec-2025 55.00 57.00 55.00 56.00 50,080,100 0
05-Dec-2025 55.00 56.00 55.00 55.00 20,684,100 0
04-Dec-2025 54.00 56.00 54.00 55.00 15,661,300 0
03-Dec-2025 55.00 56.00 54.00 55.00 4,704,000 0
02-Dec-2025 55.00 56.00 54.00 55.00 12,017,600 0
01-Dec-2025 54.00 55.00 54.00 55.00 8,806,600 0
28-Nov-2025 56.00 56.00 54.00 55.00 10,700,700 0
27-Nov-2025 56.00 57.00 55.00 56.00 45,526,900 0
26-Nov-2025 55.00 56.00 54.00 56.00 11,720,100 0
25-Nov-2025 56.00 56.00 54.00 55.00 3,560,700 0
24-Nov-2025 55.00 56.00 54.00 55.00 8,895,400 0
21-Nov-2025 56.00 56.00 54.00 55.00 11,095,500 0
20-Nov-2025 54.00 56.00 54.00 55.00 19,660,500 0
19-Nov-2025 56.00 56.00 54.00 55.00 13,059,000 0
18-Nov-2025 56.00 56.00 55.00 56.00 3,646,800 0
17-Nov-2025 56.00 57.00 55.00 56.00 16,093,700 0
14-Nov-2025 56.00 57.00 55.00 56.00 10,026,000 0
13-Nov-2025 56.00 58.00 54.00 57.00 59,080,800 0
12-Nov-2025 56.00 56.00 54.00 55.00 9,203,200 0
11-Nov-2025 56.00 56.00 55.00 55.00 17,978,000 0
10-Nov-2025 57.00 57.00 55.00 56.00 27,774,800 0
07-Nov-2025 57.00 57.00 55.00 56.00 9,421,400 0
06-Nov-2025 55.00 57.00 54.00 57.00 24,962,500 0
05-Nov-2025 56.00 56.00 54.00 55.00 10,077,300 0
04-Nov-2025 55.00 56.00 54.00 56.00 20,552,900 0
03-Nov-2025 55.00 55.00 54.00 54.00 13,127,500 0
31-Oct-2025 54.00 55.00 54.00 54.00 8,426,300 0
30-Oct-2025 55.00 55.00 54.00 55.00 6,398,900 0
29-Oct-2025 54.00 55.00 53.00 55.00 20,123,400 0
28-Oct-2025 53.00 54.00 52.00 54.00 17,127,100 0
27-Oct-2025 54.00 55.00 53.00 53.00 24,942,800 0
24-Oct-2025 55.00 55.00 53.00 54.00 23,616,500 0
23-Oct-2025 55.00 55.00 53.00 55.00 25,067,700 0
22-Oct-2025 56.00 56.00 53.00 55.00 44,597,100 0
21-Oct-2025 56.00 57.00 55.00 56.00 55,677,900 0
20-Oct-2025 53.00 57.00 53.00 56.00 31,068,300 0
17-Oct-2025 55.00 56.00 52.00 53.00 41,021,500 0
16-Oct-2025 55.00 58.00 55.00 55.00 31,456,400 0
15-Oct-2025 58.00 58.00 56.00 56.00 36,692,100 0
14-Oct-2025 59.00 60.00 55.00 57.00 47,673,800 0
13-Oct-2025 59.00 61.00 58.00 59.00 25,949,500 0
10-Oct-2025 61.00 62.00 60.00 60.00 30,307,800 0
09-Oct-2025 63.00 63.00 61.00 61.00 43,551,900 0
08-Oct-2025 62.00 63.00 61.00 62.00 33,613,500 0
07-Oct-2025 65.00 65.00 62.00 63.00 50,773,200 0