PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 55.00
0.00 (0.00%)
Aug 1, 2025, 4:03 PM WIB
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 34,033,500 |
| Jul 31, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 12,992,300 |
| Jul 30, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,940,000 |
| Jul 29, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 24,007,500 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,283,500 |
| Jul 25, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 29,419,000 |
| Jul 24, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 8,096,600 |
| Jul 23, 2025 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | -1.79% | 51,539,900 |
| Jul 22, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 31,646,500 |
| Jul 21, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 30,171,500 |
| Jul 18, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 42,473,300 |
| Jul 17, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 11,090,900 |
| Jul 16, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 42,728,000 |
| Jul 15, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 14,659,400 |
| Jul 14, 2025 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 31,334,000 |
| Jul 11, 2025 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 28,500,500 |
| Jul 10, 2025 | 57.00 | 63.00 | 57.00 | 60.00 | 60.00 | 5.26% | 53,298,100 |
| Jul 9, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 57,273,300 |
| Jul 8, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 38,353,700 |
| Jul 7, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 38,561,200 |
| Jul 4, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 25,109,800 |
| Jul 3, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 29,618,900 |
| Jul 2, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 35,160,100 |
| Jul 1, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 7,175,000 |
| Jun 30, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 6,705,900 |
| Jun 26, 2025 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5.88% | 43,105,200 |
| Jun 25, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 12,327,600 |
| Jun 24, 2025 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 29,429,500 |
| Jun 23, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 16,418,600 |
| Jun 20, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 8,601,700 |
| Jun 19, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 18,971,900 |
| Jun 18, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 7,794,200 |
| Jun 17, 2025 | 55.00 | 59.00 | 54.00 | 57.00 | 57.00 | 3.64% | 45,177,500 |
| Jun 16, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 7,431,200 |
| Jun 13, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 3,268,500 |
| Jun 12, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 20,143,100 |
| Jun 11, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 6,495,900 |
| Jun 10, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 14,736,800 |
| Jun 5, 2025 | 55.00 | 59.00 | 54.00 | 57.00 | 57.00 | 3.64% | 54,368,800 |
| Jun 4, 2025 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 14,154,400 |
| Jun 3, 2025 | 53.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 12,994,000 |
| Jun 2, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 8,381,500 |
| May 28, 2025 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 300,820,700 |
| May 27, 2025 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | - | 70,226,600 |
| May 26, 2025 | 63.00 | 68.00 | 57.00 | 57.00 | 57.00 | -8.06% | 440,103,800 |
| May 23, 2025 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -4.62% | 19,142,000 |
| May 22, 2025 | 67.00 | 72.00 | 62.00 | 65.00 | 65.00 | -2.99% | 423,953,700 |
| May 21, 2025 | 70.00 | 72.00 | 67.00 | 67.00 | 67.00 | -4.29% | 115,076,600 |
| May 20, 2025 | 70.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1.45% | 454,852,600 |
| May 19, 2025 | 68.00 | 73.00 | 66.00 | 69.00 | 69.00 | 2.99% | 365,337,100 |