Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 55.00 57.00 54.00 57.00 95,884,100 0
25-Aug-2023 55.00 55.00 54.00 55.00 10,440,000 0
24-Aug-2023 56.00 56.00 55.00 55.00 9,577,300 0
23-Aug-2023 55.00 56.00 55.00 56.00 38,156,300 0
22-Aug-2023 55.00 56.00 55.00 55.00 16,313,800 0
21-Aug-2023 56.00 56.00 55.00 55.00 12,654,600 0
18-Aug-2023 57.00 57.00 55.00 56.00 52,463,400 0
16-Aug-2023 58.00 58.00 55.00 57.00 31,106,300 0
15-Aug-2023 54.00 59.00 54.00 58.00 104,947,400 0
14-Aug-2023 55.00 56.00 54.00 55.00 56,289,600 0
11-Aug-2023 55.00 56.00 55.00 55.00 6,379,100 0
10-Aug-2023 56.00 56.00 55.00 55.00 7,640,900 0
09-Aug-2023 57.00 58.00 55.00 56.00 66,466,800 0
08-Aug-2023 57.00 58.00 56.00 58.00 39,954,700 0
07-Aug-2023 57.00 58.00 56.00 57.00 31,809,000 0
04-Aug-2023 57.00 58.00 57.00 58.00 26,851,300 0
03-Aug-2023 57.00 58.00 56.00 58.00 46,424,000 0
02-Aug-2023 57.00 57.00 55.00 57.00 42,799,700 0
01-Aug-2023 58.00 59.00 56.00 57.00 39,016,200 0
31-Jul-2023 59.00 60.00 58.00 59.00 54,173,600 0
28-Jul-2023 60.00 60.00 59.00 59.00 46,005,400 0
27-Jul-2023 60.00 61.00 59.00 60.00 66,974,000 0
26-Jul-2023 59.00 60.00 58.00 60.00 59,301,300 0
25-Jul-2023 59.00 60.00 58.00 59.00 47,936,500 0
24-Jul-2023 59.00 60.00 58.00 59.00 52,366,800 0
21-Jul-2023 58.00 59.00 57.00 59.00 35,829,600 0
20-Jul-2023 58.00 59.00 57.00 58.00 60,913,800 0
18-Jul-2023 59.00 60.00 58.00 58.00 56,810,600 0
17-Jul-2023 60.00 61.00 59.00 59.00 80,111,200 0
14-Jul-2023 59.00 61.00 59.00 60.00 56,374,900 0
13-Jul-2023 59.00 62.00 58.00 59.00 102,502,000 0
12-Jul-2023 57.00 60.00 56.00 59.00 175,510,700 0
11-Jul-2023 57.00 57.00 56.00 57.00 5,832,500 0
10-Jul-2023 56.00 57.00 55.00 57.00 68,281,300 0
07-Jul-2023 56.00 57.00 55.00 56.00 46,490,800 0
06-Jul-2023 56.00 58.00 54.00 56.00 137,358,700 0
05-Jul-2023 55.00 56.00 54.00 56.00 49,572,400 0
04-Jul-2023 56.00 56.00 54.00 55.00 41,864,000 0
03-Jul-2023 56.00 56.00 54.00 56.00 72,232,800 0
27-Jun-2023 56.00 56.00 54.00 56.00 57,969,400 0
26-Jun-2023 56.00 56.00 54.00 56.00 59,510,400 0
23-Jun-2023 56.00 57.00 55.00 56.00 70,778,800 0
22-Jun-2023 56.00 57.00 55.00 56.00 70,509,500 0
21-Jun-2023 56.00 57.00 55.00 56.00 57,833,000 0
20-Jun-2023 56.00 58.00 56.00 56.00 65,376,500 0
19-Jun-2023 57.00 57.00 55.00 56.00 53,256,700 0
16-Jun-2023 57.00 57.00 55.00 57.00 50,251,200 0
15-Jun-2023 56.00 57.00 56.00 56.00 14,883,200 0
14-Jun-2023 59.00 59.00 56.00 57.00 71,672,400 0
13-Jun-2023 56.00 60.00 56.00 58.00 108,180,400 0
12-Jun-2023 57.00 58.00 56.00 56.00 45,469,000 0
09-Jun-2023 57.00 57.00 55.00 57.00 24,945,400 0
08-Jun-2023 55.00 57.00 55.00 57.00 23,806,400 0
07-Jun-2023 56.00 57.00 55.00 56.00 14,894,000 0
06-Jun-2023 56.00 56.00 55.00 56.00 16,499,500 0
05-Jun-2023 56.00 56.00 55.00 56.00 8,956,600 0
31-May-2023 56.00 56.00 55.00 55.00 10,698,900 0
30-May-2023 56.00 56.00 55.00 56.00 9,626,100 0
29-May-2023 56.00 56.00 54.00 56.00 33,427,000 0
26-May-2023 55.00 57.00 55.00 56.00 29,705,400 0
25-May-2023 57.00 57.00 55.00 56.00 31,589,700 0
24-May-2023 57.00 58.00 56.00 57.00 26,771,300 0
23-May-2023 58.00 60.00 57.00 57.00 33,610,000 0
22-May-2023 58.00 58.00 56.00 58.00 11,781,200 0
19-May-2023 56.00 59.00 56.00 57.00 74,105,200 0
17-May-2023 56.00 57.00 55.00 56.00 14,768,800 0
16-May-2023 55.00 58.00 55.00 57.00 27,111,700 0
15-May-2023 56.00 57.00 55.00 56.00 24,909,700 0
12-May-2023 57.00 58.00 56.00 57.00 19,702,400 0
11-May-2023 57.00 57.00 56.00 57.00 43,832,200 0
10-May-2023 58.00 58.00 56.00 57.00 15,143,100 0
09-May-2023 57.00 58.00 56.00 58.00 27,010,700 0
08-May-2023 58.00 58.00 55.00 57.00 24,613,800 0
05-May-2023 58.00 59.00 56.00 58.00 41,258,800 0
04-May-2023 58.00 59.00 57.00 58.00 17,783,100 0
03-May-2023 58.00 59.00 57.00 58.00 29,505,200 0
02-May-2023 59.00 59.00 57.00 58.00 17,290,300 0
28-Apr-2023 57.00 60.00 57.00 59.00 14,640,000 0
27-Apr-2023 57.00 59.00 56.00 59.00 16,962,000 0
26-Apr-2023 58.00 58.00 55.00 56.00 34,924,200 0
18-Apr-2023 59.00 59.00 57.00 57.00 28,777,600 0
17-Apr-2023 58.00 60.00 58.00 59.00 7,295,300 0
14-Apr-2023 59.00 60.00 59.00 59.00 9,422,500 0
13-Apr-2023 68.00 68.00 59.00 60.00 22,274,600 0
12-Apr-2023 60.00 60.00 58.00 60.00 30,649,200 0
11-Apr-2023 59.00 60.00 58.00 60.00 13,693,500 0
10-Apr-2023 61.00 61.00 58.00 60.00 19,545,000 0
06-Apr-2023 62.00 63.00 60.00 61.00 31,512,800 0
05-Apr-2023 63.00 64.00 61.00 61.00 30,335,800 0
04-Apr-2023 63.00 64.00 61.00 62.00 35,785,800 0
03-Apr-2023 63.00 64.00 60.00 63.00 62,533,900 0
31-Mar-2023 64.00 65.00 62.00 63.00 60,281,900 0
30-Mar-2023 66.00 66.00 62.00 63.00 53,391,600 0
29-Mar-2023 60.00 67.00 60.00 64.00 181,945,700 0
28-Mar-2023 60.00 62.00 59.00 60.00 39,358,500 0
27-Mar-2023 60.00 61.00 59.00 61.00 43,779,000 0
24-Mar-2023 61.00 62.00 58.00 60.00 63,831,500 0
21-Mar-2023 60.00 62.00 59.00 60.00 60,291,500 0
20-Mar-2023 59.00 64.00 58.00 59.00 82,479,300 0
17-Mar-2023 53.00 62.00 53.00 60.00 160,596,400 0