PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 55.00
-2.00 (-3.51%)
At close: Dec 22, 2025
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 15,676,000 |
| Dec 18, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 65,075,100 |
| Dec 17, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 7,304,400 |
| Dec 16, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 13,131,300 |
| Dec 15, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 16,944,800 |
| Dec 12, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 16,337,500 |
| Dec 11, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 36,342,700 |
| Dec 10, 2025 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 144,562,000 |
| Dec 9, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,260,700 |
| Dec 8, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 50,080,100 |
| Dec 5, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 20,684,100 |
| Dec 4, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 15,661,300 |
| Dec 3, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 4,704,000 |
| Dec 2, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 12,017,600 |
| Dec 1, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 8,806,600 |
| Nov 28, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 10,700,700 |
| Nov 27, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 45,526,900 |
| Nov 26, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 11,720,100 |
| Nov 25, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,560,700 |
| Nov 24, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 8,895,400 |
| Nov 21, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 11,095,500 |
| Nov 20, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,660,500 |
| Nov 19, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 13,059,000 |
| Nov 18, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 3,646,800 |
| Nov 17, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 16,093,700 |
| Nov 14, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 10,026,000 |
| Nov 13, 2025 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 3.64% | 59,080,800 |
| Nov 12, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 9,203,200 |
| Nov 11, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 17,978,000 |
| Nov 10, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 27,774,800 |
| Nov 7, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 9,421,400 |
| Nov 6, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 24,962,500 |
| Nov 5, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 10,077,300 |
| Nov 4, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 20,552,900 |
| Nov 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 13,127,500 |
| Oct 31, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 8,426,300 |
| Oct 30, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 6,398,900 |
| Oct 29, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 20,123,400 |
| Oct 28, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 17,127,100 |
| Oct 27, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 24,942,800 |
| Oct 24, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 23,616,500 |
| Oct 23, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 25,067,700 |
| Oct 22, 2025 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 44,597,100 |
| Oct 21, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 55,677,900 |
| Oct 20, 2025 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 31,068,300 |
| Oct 17, 2025 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 41,021,500 |
| Oct 16, 2025 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 31,456,400 |
| Oct 15, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 36,692,100 |
| Oct 14, 2025 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | -3.39% | 47,673,800 |
| Oct 13, 2025 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 25,949,500 |