PT MNC Kapital Indonesia Tbk (BCAP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:02PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 23,214,700 |
| 13 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 42,410,700 |
| 12 Jun 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 44,794,400 |
| 11 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 15,409,100 |
| 10 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,566,200 |
| 07 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,886,300 |
| 06 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2,975,400 |
| 05 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 848,800 |
| 04 Jun 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,730,000 |
| 03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,887,100 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 94,900 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,900 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,000 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,100 |
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,200 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,500 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,400 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 195,500 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,368,000 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,800 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,900 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,400 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 121,300 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,400 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,400 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,600 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,100 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,800 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 248,800 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,400 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,400 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,500 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,800 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,300 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,000 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,400 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 133,500 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,000 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,700 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,200 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 83,200 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,400 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 596,100 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 230,300 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 236,900 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,600 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 641,600 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 565,600 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 295,900 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,500 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 166,100 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 83,400 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,600 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,820,000 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 398,900 |
| 22 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 263,800 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,064,500 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,301,000 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,493,300 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,260,100 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 197,900 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,493,600 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,500 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 289,400 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 90,300 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,160,900 |
| 01 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 130,600 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,044,000 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 180,000 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 324,800 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 189,200 |
| 25 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,316,500 |
| 24 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,247,300 |
| 23 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,905,500 |
| 22 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,449,300 |
| 19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 15,773,900 |
| 18 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 41,191,200 |
| 17 Jan 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 15,526,200 |
| 16 Jan 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 110,282,500 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 650,400 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 651,500 |
| 11 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,822,400 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 591,100 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,800 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 355,600 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,220,900 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 936,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.