Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 65.00 67.00 61.00 65.00 75,653,400 0
03-Oct-2025 67.00 67.00 64.00 64.00 34,310,100 0
02-Oct-2025 67.00 68.00 66.00 67.00 33,872,000 0
01-Oct-2025 68.00 70.00 67.00 67.00 30,433,400 0
30-Sep-2025 71.00 71.00 68.00 68.00 23,761,100 0
29-Sep-2025 68.00 71.00 67.00 71.00 61,006,100 0
26-Sep-2025 68.00 69.00 67.00 68.00 30,659,800 0
25-Sep-2025 70.00 70.00 66.00 68.00 56,848,700 0
24-Sep-2025 67.00 71.00 66.00 70.00 108,504,500 0
23-Sep-2025 66.00 68.00 65.00 67.00 30,307,400 0
22-Sep-2025 69.00 69.00 65.00 66.00 37,061,300 0
19-Sep-2025 71.00 71.00 68.00 68.00 54,830,000 0
18-Sep-2025 71.00 73.00 70.00 71.00 67,954,100 0
17-Sep-2025 71.00 71.00 70.00 71.00 38,373,000 0
16-Sep-2025 71.00 71.00 69.00 71.00 33,625,000 0
15-Sep-2025 70.00 72.00 69.00 71.00 79,505,400 0
12-Sep-2025 72.00 72.00 69.00 70.00 41,685,100 0
11-Sep-2025 71.00 73.00 70.00 71.00 33,045,700 0
10-Sep-2025 69.00 72.00 68.00 70.00 78,429,700 0
09-Sep-2025 69.00 72.00 66.00 69.00 76,207,700 0
08-Sep-2025 75.00 77.00 70.00 70.00 161,067,200 0
04-Sep-2025 71.00 79.00 68.00 75.00 436,111,400 0
03-Sep-2025 70.00 71.00 69.00 71.00 37,693,100 0
02-Sep-2025 68.00 71.00 67.00 70.00 47,656,800 0
01-Sep-2025 70.00 70.00 64.00 67.00 68,865,300 0
29-Aug-2025 76.00 76.00 69.00 71.00 69,017,500 0
28-Aug-2025 79.00 80.00 74.00 76.00 122,381,000 0
27-Aug-2025 77.00 77.00 73.00 77.00 81,365,300 0
26-Aug-2025 73.00 84.00 70.00 77.00 606,027,400 0
25-Aug-2025 66.00 73.00 65.00 72.00 298,619,300 0
22-Aug-2025 65.00 65.00 62.00 64.00 38,077,300 0
21-Aug-2025 64.00 66.00 63.00 65.00 37,664,200 0
20-Aug-2025 63.00 65.00 62.00 65.00 68,780,400 0
19-Aug-2025 64.00 64.00 61.00 63.00 46,668,300 0
15-Aug-2025 65.00 65.00 61.00 64.00 40,664,500 0
14-Aug-2025 69.00 69.00 65.00 65.00 63,923,400 0
13-Aug-2025 70.00 73.00 65.00 69.00 265,118,000 0
12-Aug-2025 62.00 67.00 61.00 67.00 153,346,000 0
11-Aug-2025 63.00 63.00 61.00 61.00 24,818,000 0
08-Aug-2025 65.00 65.00 60.00 63.00 54,161,900 0
07-Aug-2025 62.00 67.00 60.00 63.00 183,347,200 0
06-Aug-2025 69.00 69.00 61.00 62.00 189,765,400 0
05-Aug-2025 56.00 73.00 54.00 69.00 465,558,500 0
04-Aug-2025 55.00 58.00 53.00 56.00 81,870,900 0
01-Aug-2025 55.00 56.00 53.00 55.00 39,141,200 0
31-Jul-2025 55.00 55.00 54.00 55.00 12,992,300 0
30-Jul-2025 56.00 56.00 54.00 55.00 6,940,000 0
29-Jul-2025 54.00 56.00 54.00 55.00 24,007,300 0
28-Jul-2025 55.00 55.00 54.00 54.00 4,283,100 0
25-Jul-2025 55.00 56.00 54.00 55.00 29,419,000 0
24-Jul-2025 56.00 56.00 55.00 55.00 8,096,600 0
23-Jul-2025 56.00 59.00 55.00 55.00 51,539,900 0
22-Jul-2025 56.00 56.00 55.00 56.00 31,646,500 0