PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 52.00
+1.00 (1.96%)
At close: Mar 27, 2026
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 12,467,300 |
| Mar 26, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 2.00% | 26,471,100 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 18,013,500 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,949,300 |
| Mar 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,865,400 |
| Mar 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,155,200 |
| Mar 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,900,700 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 21,835,900 |
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 26,039,100 |
| Mar 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 50,235,600 |
| Mar 6, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.92% | 20,833,000 |
| Mar 5, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 23,605,900 |
| Mar 4, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 47,277,600 |
| Mar 3, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 34,305,900 |
| Mar 2, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -3.70% | 45,909,100 |
| Feb 27, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 49,240,700 |
| Feb 26, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | - | 99,924,200 |
| Feb 25, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 40,986,600 |
| Feb 24, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 12,062,800 |
| Feb 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,073,200 |
| Feb 20, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 7,997,000 |
| Feb 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,688,300 |
| Feb 18, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 10,721,800 |
| Feb 13, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 23,968,700 |
| Feb 12, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 11,251,600 |
| Feb 11, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 21,717,100 |
| Feb 10, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 20,319,200 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 9,221,500 |
| Feb 6, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 10,209,600 |
| Feb 5, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 15,345,500 |
| Feb 4, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 7,930,400 |
| Feb 3, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 12,959,000 |
| Feb 2, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 51,218,600 |
| Jan 30, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 28,445,600 |
| Jan 29, 2026 | 54.00 | 56.00 | 51.00 | 55.00 | 55.00 | 1.85% | 63,556,800 |
| Jan 28, 2026 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -6.90% | 63,143,800 |
| Jan 27, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 26,380,600 |
| Jan 26, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -4.92% | 51,248,900 |
| Jan 23, 2026 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -3.17% | 35,366,200 |
| Jan 22, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 18,547,500 |
| Jan 21, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -3.13% | 50,866,300 |
| Jan 20, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 32,393,800 |
| Jan 19, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 31,013,300 |
| Jan 15, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 30,095,900 |
| Jan 14, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 45,301,700 |
| Jan 13, 2026 | 69.00 | 71.00 | 64.00 | 66.00 | 66.00 | -2.94% | 117,576,300 |
| Jan 12, 2026 | 64.00 | 70.00 | 61.00 | 68.00 | 68.00 | 7.94% | 330,243,600 |
| Jan 9, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 48,954,800 |
| Jan 8, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 31,093,400 |
| Jan 7, 2026 | 63.00 | 64.00 | 58.00 | 63.00 | 63.00 | 1.61% | 99,293,400 |