Price History - BCAP

Kembali ke Company
Ticker: BCAP
Company: MNC Kapital Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 56.00 56.00 53.00 53.00 55,958,300 0
15-Mar-2023 57.00 60.00 56.00 56.00 30,429,900 0
14-Mar-2023 62.00 62.00 57.00 57.00 64,839,500 0
13-Mar-2023 61.00 62.00 60.00 61.00 20,531,400 0
10-Mar-2023 64.00 64.00 61.00 61.00 41,654,800 0
09-Mar-2023 64.00 65.00 63.00 64.00 30,930,500 0
08-Mar-2023 67.00 67.00 64.00 64.00 28,315,900 0
07-Mar-2023 67.00 68.00 65.00 66.00 43,126,500 0
06-Mar-2023 68.00 69.00 67.00 67.00 21,951,700 0
03-Mar-2023 68.00 69.00 67.00 68.00 22,744,800 0
02-Mar-2023 67.00 71.00 66.00 68.00 121,348,500 0
01-Mar-2023 67.00 68.00 66.00 67.00 47,308,200 0
28-Feb-2023 67.00 73.00 66.00 66.00 339,422,300 0
27-Feb-2023 69.00 71.00 66.00 66.00 55,037,900 0
24-Feb-2023 71.00 73.00 68.00 69.00 66,071,800 0
23-Feb-2023 70.00 73.00 70.00 71.00 35,483,100 0
22-Feb-2023 70.00 73.00 70.00 70.00 45,464,900 0
21-Feb-2023 72.00 73.00 70.00 70.00 26,491,600 0
20-Feb-2023 75.00 76.00 71.00 71.00 52,323,700 0
17-Feb-2023 75.00 76.00 73.00 75.00 30,323,600 0
16-Feb-2023 76.00 78.00 74.00 75.00 98,218,700 0
15-Feb-2023 78.00 78.00 75.00 76.00 21,909,100 0
14-Feb-2023 76.00 80.00 74.00 77.00 50,756,300 0
13-Feb-2023 80.00 81.00 75.00 76.00 62,651,400 0
10-Feb-2023 80.00 82.00 77.00 80.00 45,985,700 0
09-Feb-2023 84.00 87.00 80.00 81.00 123,460,900 0
08-Feb-2023 74.00 84.00 73.00 84.00 329,081,400 0
07-Feb-2023 74.00 75.00 73.00 74.00 31,028,900 0
06-Feb-2023 74.00 75.00 72.00 74.00 18,360,000 0
03-Feb-2023 71.00 76.00 71.00 74.00 42,941,500 0
02-Feb-2023 71.00 73.00 70.00 72.00 13,197,400 0
01-Feb-2023 72.00 72.00 71.00 71.00 12,424,400 0
31-Jan-2023 75.00 75.00 70.00 71.00 19,836,300 0
30-Jan-2023 73.00 76.00 72.00 73.00 23,871,000 0
27-Jan-2023 73.00 77.00 73.00 73.00 36,691,800 0
26-Jan-2023 73.00 76.00 72.00 73.00 44,194,800 0
25-Jan-2023 71.00 74.00 71.00 72.00 32,711,400 0
24-Jan-2023 69.00 73.00 68.00 71.00 39,579,700 0
20-Jan-2023 67.00 69.00 67.00 69.00 12,796,600 0
19-Jan-2023 67.00 69.00 66.00 67.00 20,978,400 0
18-Jan-2023 68.00 70.00 66.00 67.00 22,573,700 0
17-Jan-2023 64.00 70.00 64.00 68.00 25,742,200 0
16-Jan-2023 71.00 72.00 67.00 68.00 65,155,400 0
13-Jan-2023 72.00 73.00 70.00 71.00 10,647,000 0
12-Jan-2023 72.00 73.00 69.00 71.00 18,676,100 0
11-Jan-2023 71.00 74.00 70.00 71.00 33,148,400 0
10-Jan-2023 73.00 75.00 69.00 70.00 32,909,300 0
09-Jan-2023 74.00 76.00 73.00 73.00 14,997,700 0
06-Jan-2023 75.00 76.00 73.00 74.00 14,006,400 0
05-Jan-2023 80.00 80.00 74.00 75.00 48,927,700 0
04-Jan-2023 80.00 82.00 79.00 79.00 22,040,800 0
03-Jan-2023 80.00 83.00 79.00 80.00 44,764,800 0
02-Jan-2023 80.00 82.00 78.00 80.00 29,077,500 0
30-Dec-2022 80.00 84.00 78.00 79.00 70,505,800 0
29-Dec-2022 83.00 84.00 80.00 80.00 27,556,700 0
28-Dec-2022 86.00 87.00 81.00 83.00 42,399,500 0
27-Dec-2022 80.00 87.00 79.00 86.00 114,830,100 0
26-Dec-2022 80.00 81.00 78.00 80.00 8,050,200 0
23-Dec-2022 79.00 83.00 78.00 79.00 29,686,900 0
22-Dec-2022 78.00 80.00 78.00 79.00 56,824,500 0
21-Dec-2022 79.00 80.00 77.00 78.00 16,530,100 0
20-Dec-2022 80.00 80.00 79.00 79.00 14,344,600 0
19-Dec-2022 80.00 81.00 79.00 79.00 13,674,000 0
16-Dec-2022 81.00 82.00 79.00 80.00 25,285,800 0
15-Dec-2022 82.00 85.00 80.00 81.00 53,655,800 0
14-Dec-2022 81.00 84.00 80.00 81.00 40,819,000 0
13-Dec-2022 80.00 84.00 79.00 80.00 34,139,400 0
12-Dec-2022 78.00 81.00 76.00 80.00 17,628,700 0
09-Dec-2022 82.00 83.00 77.00 78.00 52,015,500 0
08-Dec-2022 83.00 84.00 78.00 81.00 55,515,600 0
07-Dec-2022 89.00 90.00 83.00 83.00 53,475,100 0
06-Dec-2022 94.00 95.00 88.00 89.00 41,005,300 0
05-Dec-2022 94.00 99.00 93.00 94.00 49,479,400 0
02-Dec-2022 93.00 97.00 92.00 93.00 29,982,200 0
01-Dec-2022 93.00 99.00 93.00 93.00 46,574,400 0
30-Nov-2022 102.00 103.00 96.00 98.00 109,481,600 0
29-Nov-2022 104.00 104.00 101.00 102.00 26,549,900 0
28-Nov-2022 104.00 106.00 102.00 103.00 37,316,500 0
25-Nov-2022 103.00 106.00 102.00 104.00 64,722,700 0
24-Nov-2022 104.00 105.00 102.00 102.00 25,251,500 0
23-Nov-2022 102.00 107.00 101.00 103.00 127,189,600 0
22-Nov-2022 104.00 104.00 102.00 102.00 20,658,700 0
21-Nov-2022 103.00 105.00 102.00 103.00 21,630,400 0
18-Nov-2022 105.00 106.00 103.00 103.00 17,172,800 0
17-Nov-2022 105.00 107.00 104.00 104.00 27,291,600 0
16-Nov-2022 106.00 108.00 104.00 105.00 28,669,200 0
15-Nov-2022 103.00 110.00 103.00 105.00 129,987,200 0
14-Nov-2022 105.00 107.00 103.00 103.00 32,697,100 0
11-Nov-2022 105.00 107.00 103.00 104.00 36,747,600 0
10-Nov-2022 110.00 111.00 103.00 103.00 107,396,400 0
09-Nov-2022 102.00 110.00 100.00 110.00 182,646,900 0
08-Nov-2022 101.00 103.00 100.00 101.00 27,759,000 0
07-Nov-2022 103.00 104.00 100.00 101.00 29,050,000 0
04-Nov-2022 103.00 104.00 101.00 102.00 20,941,000 0
03-Nov-2022 104.00 105.00 102.00 102.00 18,122,000 0
02-Nov-2022 102.00 106.00 101.00 104.00 38,723,800 0
01-Nov-2022 105.00 106.00 101.00 102.00 31,563,800 0
31-Oct-2022 107.00 108.00 104.00 104.00 22,961,200 0
28-Oct-2022 110.00 111.00 106.00 106.00 25,383,800 0
27-Oct-2022 111.00 112.00 108.00 109.00 26,571,100 0