Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
03-Apr-2024 50.00 50.00 50.00 50.00 23,400 0
02-Apr-2024 50.00 50.00 50.00 50.00 4,400 0
01-Apr-2024 50.00 50.00 50.00 50.00 133,500 0
28-Mar-2024 50.00 50.00 50.00 50.00 20,200 0
27-Mar-2024 50.00 50.00 50.00 50.00 45,000 0
26-Mar-2024 50.00 50.00 50.00 50.00 20,300 0
25-Mar-2024 50.00 50.00 50.00 50.00 97,700 0
22-Mar-2024 50.00 50.00 50.00 50.00 12,900 0
21-Mar-2024 50.00 50.00 50.00 50.00 46,200 0
20-Mar-2024 50.00 50.00 50.00 50.00 3,800 0
19-Mar-2024 50.00 50.00 50.00 50.00 16,600 0
18-Mar-2024 50.00 50.00 50.00 50.00 83,200 0
15-Mar-2024 50.00 50.00 50.00 50.00 42,400 0
14-Mar-2024 50.00 50.00 50.00 50.00 596,100 0
13-Mar-2024 50.00 50.00 50.00 50.00 230,300 0
08-Mar-2024 50.00 50.00 50.00 50.00 236,900 0
07-Mar-2024 50.00 50.00 50.00 50.00 97,600 0
06-Mar-2024 50.00 50.00 50.00 50.00 641,600 0
05-Mar-2024 50.00 50.00 50.00 50.00 565,600 0
04-Mar-2024 50.00 50.00 50.00 50.00 295,900 0
01-Mar-2024 50.00 50.00 50.00 50.00 17,500 0
29-Feb-2024 50.00 50.00 50.00 50.00 166,100 0
28-Feb-2024 50.00 50.00 50.00 50.00 83,400 0
27-Feb-2024 50.00 50.00 50.00 50.00 31,600 0
26-Feb-2024 50.00 50.00 50.00 50.00 3,820,000 0
23-Feb-2024 50.00 50.00 50.00 50.00 398,900 0
22-Feb-2024 51.00 51.00 50.00 50.00 263,800 0
21-Feb-2024 50.00 50.00 50.00 50.00 9,000 0
20-Feb-2024 50.00 50.00 50.00 50.00 1,064,500 0
19-Feb-2024 50.00 50.00 50.00 50.00 1,301,000 0
16-Feb-2024 50.00 50.00 50.00 50.00 1,493,300 0
15-Feb-2024 50.00 50.00 50.00 50.00 1,260,100 0
13-Feb-2024 50.00 50.00 50.00 50.00 197,900 0
12-Feb-2024 50.00 50.00 50.00 50.00 1,493,600 0
07-Feb-2024 50.00 50.00 50.00 50.00 104,500 0
06-Feb-2024 50.00 50.00 50.00 50.00 289,400 0
05-Feb-2024 50.00 50.00 50.00 50.00 90,300 0
02-Feb-2024 50.00 50.00 50.00 50.00 1,160,900 0
01-Feb-2024 51.00 51.00 50.00 50.00 130,600 0
31-Jan-2024 50.00 50.00 50.00 50.00 2,044,000 0
30-Jan-2024 50.00 50.00 50.00 50.00 180,000 0
29-Jan-2024 50.00 50.00 50.00 50.00 324,800 0
26-Jan-2024 50.00 50.00 50.00 50.00 189,200 0
25-Jan-2024 51.00 51.00 50.00 50.00 4,316,500 0
24-Jan-2024 50.00 51.00 50.00 50.00 17,247,300 0
23-Jan-2024 50.00 51.00 50.00 50.00 13,905,500 0
22-Jan-2024 50.00 51.00 50.00 50.00 7,449,300 0
19-Jan-2024 50.00 51.00 50.00 50.00 15,773,900 0
18-Jan-2024 50.00 51.00 50.00 50.00 41,191,200 0
17-Jan-2024 52.00 52.00 50.00 50.00 15,526,200 0
16-Jan-2024 51.00 53.00 50.00 51.00 110,282,500 0
15-Jan-2024 50.00 50.00 50.00 50.00 650,400 0
12-Jan-2024 50.00 50.00 50.00 50.00 651,500 0
11-Jan-2024 51.00 51.00 50.00 50.00 1,822,400 0
10-Jan-2024 50.00 50.00 50.00 50.00 591,100 0
09-Jan-2024 50.00 50.00 50.00 50.00 253,800 0
08-Jan-2024 50.00 50.00 50.00 50.00 355,600 0
05-Jan-2024 50.00 50.00 50.00 50.00 3,220,900 0
04-Jan-2024 50.00 50.00 50.00 50.00 936,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 462,500 0
02-Jan-2024 50.00 50.00 50.00 50.00 681,400 0
29-Dec-2023 50.00 50.00 50.00 50.00 1,276,800 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,245,800 0
27-Dec-2023 50.00 50.00 50.00 50.00 810,400 0
22-Dec-2023 50.00 50.00 50.00 50.00 1,088,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 1,672,900 0
20-Dec-2023 50.00 50.00 50.00 50.00 218,400 0
19-Dec-2023 50.00 50.00 50.00 50.00 502,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 1,215,700 0
15-Dec-2023 50.00 50.00 50.00 50.00 327,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 403,000 0
13-Dec-2023 50.00 50.00 50.00 50.00 581,900 0
12-Dec-2023 50.00 50.00 50.00 50.00 7,287,600 0
11-Dec-2023 50.00 51.00 50.00 50.00 10,090,900 0
08-Dec-2023 50.00 51.00 50.00 50.00 14,762,000 0
07-Dec-2023 50.00 51.00 50.00 51.00 14,342,000 0
06-Dec-2023 51.00 52.00 50.00 50.00 21,381,500 0
05-Dec-2023 50.00 52.00 50.00 51.00 56,755,800 0
04-Dec-2023 50.00 51.00 50.00 50.00 27,384,300 0
01-Dec-2023 50.00 51.00 50.00 51.00 14,387,000 0
30-Nov-2023 51.00 51.00 50.00 50.00 39,488,500 0
29-Nov-2023 51.00 51.00 50.00 50.00 28,349,400 0
28-Nov-2023 51.00 51.00 50.00 51.00 4,184,600 0
27-Nov-2023 52.00 52.00 50.00 51.00 24,220,000 0
24-Nov-2023 50.00 53.00 50.00 52.00 77,475,700 0
23-Nov-2023 50.00 51.00 50.00 51.00 5,870,200 0
22-Nov-2023 50.00 50.00 50.00 50.00 5,224,000 0
21-Nov-2023 50.00 51.00 50.00 51.00 7,249,000 0
20-Nov-2023 50.00 51.00 50.00 50.00 7,623,000 0
17-Nov-2023 50.00 51.00 50.00 50.00 22,481,800 0
16-Nov-2023 51.00 51.00 50.00 50.00 18,965,300 0
15-Nov-2023 51.00 52.00 50.00 50.00 55,191,000 0
14-Nov-2023 50.00 51.00 50.00 51.00 9,810,300 0
13-Nov-2023 50.00 51.00 50.00 50.00 2,776,000 0
10-Nov-2023 50.00 50.00 50.00 50.00 7,408,800 0
09-Nov-2023 50.00 51.00 50.00 50.00 14,695,500 0
08-Nov-2023 50.00 51.00 50.00 51.00 6,962,500 0
07-Nov-2023 50.00 51.00 50.00 50.00 4,015,800 0
06-Nov-2023 50.00 51.00 50.00 50.00 10,793,300 0
03-Nov-2023 50.00 51.00 50.00 50.00 18,423,200 0