Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 50.00 51.00 50.00 50.00 16,372,800 0
01-Nov-2023 50.00 51.00 50.00 50.00 11,495,100 0
31-Oct-2023 50.00 51.00 50.00 51.00 23,504,300 0
30-Oct-2023 50.00 51.00 50.00 50.00 12,941,500 0
27-Oct-2023 51.00 51.00 50.00 50.00 21,873,400 0
26-Oct-2023 51.00 51.00 50.00 51.00 23,748,700 0
25-Oct-2023 51.00 53.00 50.00 51.00 67,050,800 0
24-Oct-2023 51.00 51.00 50.00 51.00 16,792,500 0
23-Oct-2023 51.00 51.00 50.00 51.00 57,832,000 0
20-Oct-2023 51.00 51.00 50.00 51.00 37,233,800 0
19-Oct-2023 51.00 51.00 50.00 51.00 16,183,700 0
18-Oct-2023 52.00 52.00 51.00 51.00 17,814,000 0
17-Oct-2023 51.00 52.00 51.00 52.00 12,323,400 0
16-Oct-2023 53.00 53.00 50.00 51.00 39,057,100 0
13-Oct-2023 54.00 54.00 51.00 53.00 41,201,500 0
12-Oct-2023 50.00 55.00 50.00 54.00 171,875,700 0
11-Oct-2023 51.00 51.00 50.00 51.00 27,067,900 0
10-Oct-2023 50.00 51.00 50.00 51.00 9,941,200 0
09-Oct-2023 50.00 51.00 50.00 51.00 15,247,800 0
06-Oct-2023 50.00 51.00 50.00 50.00 11,741,100 0
05-Oct-2023 50.00 51.00 50.00 50.00 65,296,600 0
04-Oct-2023 51.00 51.00 50.00 51.00 155,131,400 0
03-Oct-2023 50.00 51.00 50.00 51.00 50,687,700 0
02-Oct-2023 51.00 52.00 50.00 50.00 31,773,600 0
29-Sep-2023 51.00 52.00 50.00 52.00 53,147,900 0
27-Sep-2023 51.00 52.00 50.00 51.00 45,526,200 0
26-Sep-2023 52.00 52.00 50.00 51.00 51,938,800 0
25-Sep-2023 52.00 52.00 51.00 52.00 5,273,600 0
22-Sep-2023 52.00 53.00 51.00 52.00 22,740,900 0
21-Sep-2023 53.00 53.00 51.00 52.00 26,811,400 0
20-Sep-2023 52.00 53.00 51.00 53.00 31,900,800 0
19-Sep-2023 52.00 53.00 51.00 52.00 41,678,300 0
18-Sep-2023 54.00 55.00 52.00 52.00 95,113,900 0
15-Sep-2023 55.00 56.00 54.00 54.00 53,623,200 0
14-Sep-2023 54.00 55.00 53.00 55.00 44,242,300 0
13-Sep-2023 55.00 56.00 54.00 54.00 24,755,500 0
12-Sep-2023 56.00 56.00 54.00 55.00 21,194,200 0
11-Sep-2023 56.00 57.00 55.00 56.00 17,405,600 0
08-Sep-2023 55.00 57.00 54.00 56.00 33,477,200 0
07-Sep-2023 55.00 56.00 54.00 55.00 9,868,000 0
06-Sep-2023 56.00 56.00 54.00 55.00 18,747,600 0
05-Sep-2023 55.00 56.00 55.00 56.00 14,136,000 0
04-Sep-2023 56.00 56.00 54.00 56.00 78,640,500 0
01-Sep-2023 56.00 57.00 55.00 56.00 35,736,700 0
31-Aug-2023 59.00 60.00 56.00 56.00 79,769,700 0
30-Aug-2023 60.00 61.00 58.00 60.00 82,691,400 0
29-Aug-2023 57.00 64.00 57.00 60.00 273,565,500 0