PT Bank China Construction Bank Indonesia Tbk(ID:MCOR)
Rp55.00+-2.00 (+0.00%)
ID:MCOR
PT Bank China Construction Bank Indonesia Tbk historical prices
Rp55.00
At close:+-2.00 (+0.00%)
PT Bank China Construction Bank Indonesia Tbk (MCOR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | +0.00% | 2,148,200 | 0.50 |
| Nov 09, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | +3.64% | 1,698,200 | 0.40 |
| Nov 06, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | +0.00% | 666,100 | 0.16 |
| Nov 05, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | +0.00% | 3,784,200 | 0.88 |
| Nov 04, 2026 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | +0.00% | 1,959,700 | 0.46 |
| Nov 03, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -3.51% | 5,373,600 | 1.28 |
| Nov 02, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | +1.79% | 1,773,800 | 0.42 |
| Oct 30, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 629,900 | 0.15 |
| Oct 29, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 2,356,200 | 0.56 |
| Oct 28, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 2,444,200 | 0.58 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,794,800 | 0.67 |
| Oct 26, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | +0.00% | 1,128,100 | 0.27 |
| Oct 23, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | +0.00% | 3,994,100 | 0.96 |
| Oct 22, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | +3.51% | 4,270,000 | 1.04 |
| Oct 21, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | +1.79% | 5,868,600 | 1.46 |
| Oct 20, 2026 | 56.00 | 61.00 | 55.00 | 56.00 | 56.00 | +0.00% | 16,089,200 | 4.16 |
| Oct 19, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 14,709,100 | 4.01 |
| Oct 16, 2026 | 64.00 | 70.00 | 55.00 | 60.00 | 60.00 | -6.25% | 26,748,900 | 8.15 |
| Oct 15, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,272,900 | 0.38 |
| Oct 14, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | +0.00% | 978,300 | 0.28 |
| Oct 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | +0.00% | 1,466,200 | 0.42 |
| Oct 12, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 4,792,700 | 1.38 |
| Oct 09, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | +1.54% | 1,963,700 | 0.57 |
| Oct 08, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,749,800 | 1.10 |
| Oct 07, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | +1.52% | 1,829,300 | 0.54 |
| Oct 06, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | +0.00% | 969,500 | 0.28 |
| Oct 05, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | +0.00% | 6,386,000 | 1.91 |
| Oct 02, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | +0.00% | 2,702,200 | 0.80 |
| Oct 01, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 2,595,500 | 0.78 |
| Sep 30, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | +1.52% | 2,705,200 | 0.81 |
| Sep 29, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | +1.54% | 2,034,100 | 0.61 |
| Sep 28, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 6,613,200 | 2.00 |
| Sep 25, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,886,400 | 0.57 |
| Sep 24, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | +0.00% | 1,638,100 | 0.47 |
| Sep 23, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | +0.00% | 5,336,400 | 1.55 |
| Sep 22, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 6,731,600 | 2.00 |
| Sep 21, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | +0.00% | 6,397,200 | 1.92 |
| Sep 18, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 4,394,700 | 1.34 |
| Sep 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 1,176,200 | 0.36 |
| Sep 16, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,207,200 | 0.97 |
| Sep 15, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | +1.45% | 2,298,500 | 0.70 |
| Sep 14, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 1,429,900 | 0.44 |
| Sep 11, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | +0.00% | 1,907,000 | 0.59 |
| Sep 10, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,380,400 | 1.04 |
| Sep 09, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | +1.45% | 3,532,400 | 1.08 |
| Sep 08, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 4,564,700 | 1.31 |
| Sep 07, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | +0.00% | 3,622,500 | 1.04 |
| Sep 04, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | +1.45% | 3,046,100 | 0.87 |
| Sep 03, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 12,105,200 | 3.52 |
| Sep 02, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 8,936,600 | 2.62 |
