Price History - BCAP

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