PT MNC Kapital Indonesia Tbk(ID:BCAP)
Rp19.000.00 (0.00%)
ID:BCAP
PT MNC Kapital Indonesia Tbk historical prices
Rp19.00
At close:0.00 (0.00%)
PT MNC Kapital Indonesia Tbk (BCAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | 0.00% | 21,599,500 | 1.12 |
| Nov 10, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | +5.56% | 3,322,200 | 0.17 |
| Nov 09, 2026 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | 0.00% | 21,545,000 | 1.14 |
| Nov 06, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 0.00% | 17,429,900 | 0.94 |
| Nov 05, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 0.00% | 13,862,400 | 0.75 |
| Nov 04, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 17,217,900 | 0.95 |
| Nov 03, 2026 | 19.00 | 20.00 | 17.00 | 19.00 | 19.00 | +5.56% | 45,408,000 | 2.60 |
| Nov 02, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 14,077,300 | 0.82 |
| Oct 30, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 0.00% | 5,471,400 | 0.32 |
| Oct 29, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 0.00% | 15,672,300 | 0.92 |
| Oct 28, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 15,773,200 | 0.94 |
| Oct 27, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 34,986,100 | 2.17 |
| Oct 26, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 38,895,500 | 2.50 |
| Oct 23, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 30,020,700 | 1.99 |
| Oct 22, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 31,141,400 | 2.13 |
| Oct 21, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | +4.35% | 31,337,500 | 2.19 |
| Oct 20, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | +4.55% | 20,916,800 | 1.43 |
| Oct 19, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 15,892,600 | 1.05 |
| Oct 16, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -14.81% | 45,556,900 | 3.17 |
| Oct 15, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 14,003,500 | 0.99 |
| Oct 14, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 7,558,100 | 0.54 |
| Oct 13, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 0.00% | 9,251,900 | 0.66 |
| Oct 12, 2026 | 31.00 | 31.00 | 27.00 | 29.00 | 29.00 | -6.45% | 67,477,600 | 5.19 |
| Oct 09, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 0.00% | 27,646,600 | 2.20 |
| Oct 08, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | 0.00% | 13,954,900 | 1.13 |
| Oct 07, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 0.00% | 9,781,000 | 0.80 |
| Oct 06, 2026 | 30.00 | 33.00 | 29.00 | 31.00 | 31.00 | +3.33% | 48,932,000 | 4.28 |
| Oct 05, 2026 | 29.00 | 31.00 | 27.00 | 30.00 | 30.00 | +3.45% | 15,058,900 | 1.35 |
| Oct 02, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 13,166,300 | 1.20 |
| Oct 01, 2026 | 31.00 | 33.00 | 29.00 | 31.00 | 31.00 | -3.13% | 68,193,800 | 6.87 |
| Sep 30, 2026 | 36.00 | 37.00 | 32.00 | 32.00 | 32.00 | -13.51% | 101,774,100 | 12.25 |
| Sep 29, 2026 | 37.00 | 46.00 | 37.00 | 37.00 | 37.00 | -13.95% | 392,472,300 | 188.85 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 360,700 | 0.17 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 10,000 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 800 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,000 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 5,300 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 151,200 | 0.07 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 23,300 | 0.01 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 116,600 | 0.05 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 144,500 | 0.06 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 112,200 | 0.05 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 6,600 | 0.00 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 243,700 | 0.10 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 209,700 | 0.08 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 44,800 | 0.02 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 147,300 | 0.06 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 173,300 | 0.06 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 435,600 | 0.16 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 80,300 | 0.03 |
