Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 73.00 80.00 72.00 80.00 683,926,200 0
05-May-2025 69.00 75.00 69.00 73.00 159,203,500 0
02-May-2025 73.00 74.00 67.00 69.00 206,946,300 0
30-Apr-2025 75.00 81.00 73.00 73.00 562,158,200 0
29-Apr-2025 81.00 84.00 73.00 75.00 271,898,600 0
28-Apr-2025 66.00 81.00 66.00 79.00 589,853,800 0
25-Apr-2025 59.00 66.00 57.00 66.00 473,833,200 0
24-Apr-2025 59.00 60.00 57.00 59.00 38,897,100 0
23-Apr-2025 56.00 58.00 54.00 58.00 101,575,100 0
22-Apr-2025 52.00 56.00 52.00 54.00 31,009,900 0
21-Apr-2025 50.00 53.00 50.00 51.00 19,637,000 0
17-Apr-2025 50.00 50.00 50.00 50.00 107,300 0
16-Apr-2025 50.00 50.00 50.00 50.00 568,300 0
15-Apr-2025 50.00 50.00 50.00 50.00 24,800 0
14-Apr-2025 50.00 50.00 50.00 50.00 187,000 0
11-Apr-2025 50.00 50.00 50.00 50.00 207,300 0
10-Apr-2025 50.00 50.00 50.00 50.00 41,600 0
09-Apr-2025 50.00 50.00 50.00 50.00 60,600 0
08-Apr-2025 50.00 50.00 50.00 50.00 281,600 0
27-Mar-2025 50.00 51.00 50.00 50.00 3,859,300 0
26-Mar-2025 50.00 52.00 50.00 50.00 8,939,200 0
25-Mar-2025 50.00 50.00 50.00 50.00 187,700 0
24-Mar-2025 50.00 50.00 50.00 50.00 415,800 0
21-Mar-2025 50.00 50.00 50.00 50.00 341,000 0
20-Mar-2025 50.00 50.00 50.00 50.00 80,200 0
19-Mar-2025 50.00 50.00 50.00 50.00 84,200 0
18-Mar-2025 50.00 50.00 50.00 50.00 81,200 0
17-Mar-2025 50.00 50.00 50.00 50.00 445,000 0
14-Mar-2025 50.00 50.00 50.00 50.00 86,800 0
13-Mar-2025 50.00 50.00 50.00 50.00 1,158,300 0
12-Mar-2025 50.00 50.00 50.00 50.00 1,131,600 0
11-Mar-2025 50.00 50.00 50.00 50.00 120,600 0
10-Mar-2025 50.00 50.00 50.00 50.00 522,500 0
07-Mar-2025 50.00 50.00 50.00 50.00 2,071,100 0
06-Mar-2025 50.00 50.00 50.00 50.00 763,300 0
05-Mar-2025 50.00 50.00 50.00 50.00 2,064,300 0
04-Mar-2025 51.00 51.00 50.00 50.00 4,570,200 0
03-Mar-2025 50.00 51.00 50.00 51.00 5,535,400 0
28-Feb-2025 51.00 52.00 50.00 50.00 37,559,500 0
27-Feb-2025 52.00 53.00 50.00 52.00 7,233,500 0
26-Feb-2025 53.00 53.00 51.00 52.00 8,627,300 0
25-Feb-2025 52.00 54.00 52.00 52.00 3,084,500 0
24-Feb-2025 52.00 54.00 52.00 53.00 5,503,800 0
21-Feb-2025 53.00 54.00 52.00 52.00 3,054,000 0
20-Feb-2025 55.00 56.00 53.00 53.00 2,007,800 0
19-Feb-2025 54.00 57.00 53.00 55.00 18,291,200 0
18-Feb-2025 54.00 55.00 53.00 53.00 3,765,500 0
17-Feb-2025 54.00 55.00 53.00 54.00 9,617,300 0
14-Feb-2025 52.00 55.00 52.00 54.00 13,583,700 0
13-Feb-2025 51.00 53.00 51.00 52.00 4,633,500 0
12-Feb-2025 52.00 54.00 51.00 52.00 5,410,900 0
11-Feb-2025 50.00 53.00 50.00 52.00 12,466,200 0
10-Feb-2025 51.00 52.00 50.00 50.00 12,477,300 0
07-Feb-2025 54.00 54.00 50.00 51.00 20,268,100 0
06-Feb-2025 54.00 55.00 53.00 54.00 10,131,600 0
05-Feb-2025 56.00 56.00 54.00 54.00 9,012,500 0
04-Feb-2025 56.00 59.00 55.00 55.00 66,355,100 0
03-Feb-2025 56.00 58.00 55.00 56.00 4,454,300 0
31-Jan-2025 56.00 57.00 56.00 56.00 2,576,600 0
30-Jan-2025 57.00 59.00 56.00 56.00 4,471,000 0
24-Jan-2025 59.00 60.00 57.00 57.00 18,172,000 0
23-Jan-2025 59.00 60.00 57.00 58.00 17,221,600 0
22-Jan-2025 59.00 60.00 57.00 59.00 26,973,000 0
21-Jan-2025 62.00 62.00 58.00 59.00 49,772,900 0
20-Jan-2025 63.00 65.00 59.00 61.00 122,314,800 0
17-Jan-2025 55.00 70.00 53.00 60.00 258,299,400 0
16-Jan-2025 55.00 56.00 54.00 55.00 4,050,300 0
15-Jan-2025 55.00 56.00 54.00 55.00 4,677,300 0
14-Jan-2025 55.00 57.00 55.00 55.00 2,352,900 0
13-Jan-2025 56.00 57.00 55.00 55.00 6,158,000 0
10-Jan-2025 54.00 56.00 52.00 55.00 31,345,300 0
09-Jan-2025 56.00 56.00 54.00 54.00 6,071,800 0
08-Jan-2025 55.00 56.00 55.00 55.00 4,952,600 0
07-Jan-2025 56.00 59.00 55.00 55.00 54,538,900 0
06-Jan-2025 54.00 58.00 54.00 55.00 18,222,700 0
03-Jan-2025 55.00 56.00 54.00 55.00 2,787,900 0
02-Jan-2025 56.00 56.00 54.00 55.00 8,242,400 0
30-Dec-2024 56.00 56.00 55.00 55.00 3,322,200 0
27-Dec-2024 55.00 58.00 54.00 56.00 20,612,600 0
24-Dec-2024 56.00 57.00 55.00 55.00 7,224,300 0
23-Dec-2024 55.00 60.00 54.00 56.00 41,664,400 0
20-Dec-2024 53.00 55.00 52.00 53.00 14,744,400 0
19-Dec-2024 55.00 55.00 52.00 52.00 16,080,100 0
18-Dec-2024 54.00 59.00 53.00 55.00 50,355,000 0
17-Dec-2024 56.00 56.00 54.00 54.00 10,042,000 0
16-Dec-2024 57.00 58.00 55.00 56.00 7,529,000 0
13-Dec-2024 56.00 62.00 56.00 57.00 98,671,400 0
12-Dec-2024 57.00 58.00 56.00 56.00 11,404,400 0
11-Dec-2024 59.00 59.00 57.00 57.00 13,154,500 0
10-Dec-2024 59.00 60.00 58.00 59.00 16,003,900 0
09-Dec-2024 58.00 60.00 57.00 59.00 30,323,200 0
06-Dec-2024 59.00 59.00 57.00 58.00 18,227,500 0
05-Dec-2024 59.00 61.00 58.00 59.00 25,984,300 0
04-Dec-2024 59.00 59.00 58.00 59.00 6,310,800 0
03-Dec-2024 58.00 59.00 57.00 58.00 4,260,900 0
02-Dec-2024 58.00 61.00 57.00 58.00 28,937,500 0
29-Nov-2024 57.00 60.00 57.00 58.00 21,731,100 0
28-Nov-2024 60.00 61.00 58.00 59.00 13,083,600 0
26-Nov-2024 62.00 63.00 59.00 59.00 16,822,600 0
25-Nov-2024 61.00 64.00 60.00 62.00 67,844,800 0