Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
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
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