Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
21-Jul-2025 55.00 56.00 54.00 56.00 30,171,500 0
18-Jul-2025 55.00 56.00 54.00 55.00 42,473,300 0
17-Jul-2025 56.00 56.00 55.00 55.00 11,090,900 0
16-Jul-2025 56.00 57.00 55.00 56.00 42,728,000 0
15-Jul-2025 57.00 57.00 55.00 56.00 14,659,400 0
14-Jul-2025 59.00 59.00 55.00 56.00 31,334,000 0
11-Jul-2025 59.00 61.00 57.00 58.00 28,500,500 0
10-Jul-2025 57.00 63.00 57.00 60.00 53,298,100 0
09-Jul-2025 55.00 57.00 54.00 57.00 57,273,300 0
08-Jul-2025 54.00 55.00 53.00 55.00 38,353,700 0
07-Jul-2025 55.00 55.00 53.00 54.00 38,561,100 0
04-Jul-2025 55.00 55.00 54.00 54.00 25,109,800 0
03-Jul-2025 54.00 56.00 53.00 55.00 29,618,900 0
02-Jul-2025 54.00 55.00 53.00 54.00 35,160,100 0
01-Jul-2025 55.00 55.00 53.00 55.00 7,175,000 0
30-Jun-2025 54.00 56.00 53.00 55.00 6,705,900 0
26-Jun-2025 52.00 55.00 51.00 54.00 43,105,200 0
25-Jun-2025 52.00 53.00 51.00 51.00 12,327,600 0
24-Jun-2025 54.00 55.00 51.00 52.00 29,429,500 0
23-Jun-2025 54.00 54.00 52.00 54.00 16,418,600 0
20-Jun-2025 55.00 56.00 54.00 54.00 8,601,700 0
19-Jun-2025 56.00 57.00 54.00 54.00 18,971,900 0
18-Jun-2025 57.00 57.00 55.00 56.00 7,794,200 0
17-Jun-2025 55.00 59.00 54.00 57.00 45,167,500 0
16-Jun-2025 56.00 56.00 54.00 55.00 7,431,200 0
13-Jun-2025 57.00 57.00 55.00 56.00 3,268,500 0
12-Jun-2025 56.00 57.00 55.00 56.00 20,143,100 0
11-Jun-2025 56.00 57.00 55.00 56.00 6,495,900 0
10-Jun-2025 57.00 58.00 56.00 56.00 14,736,800 0
05-Jun-2025 55.00 59.00 54.00 57.00 54,368,800 0
04-Jun-2025 54.00 57.00 54.00 55.00 14,154,400 0
03-Jun-2025 53.00 56.00 52.00 54.00 12,994,000 0
02-Jun-2025 54.00 55.00 52.00 53.00 8,381,500 0
28-May-2025 57.00 58.00 54.00 54.00 300,820,700 0
27-May-2025 57.00 60.00 55.00 57.00 70,226,600 0
26-May-2025 63.00 68.00 57.00 57.00 440,103,800 0
23-May-2025 63.00 64.00 62.00 62.00 6,858,700 0
22-May-2025 67.00 72.00 62.00 65.00 423,953,700 0
21-May-2025 70.00 72.00 67.00 67.00 115,076,600 0
20-May-2025 70.00 74.00 69.00 70.00 454,852,600 0
19-May-2025 68.00 73.00 66.00 69.00 365,337,100 0
16-May-2025 73.00 74.00 65.00 67.00 392,239,100 0
15-May-2025 77.00 77.00 72.00 72.00 308,283,400 0
14-May-2025 79.00 80.00 76.00 76.00 509,932,700 0
09-May-2025 78.00 81.00 77.00 78.00 307,423,500 0
08-May-2025 80.00 82.00 78.00 78.00 117,555,100 0
07-May-2025 80.00 84.00 76.00 80.00 818,408,100 0
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