PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 55.00
+1.00 (1.82%)
Nov 21, 2025, 10:43 AM WIB
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | - | - | 13,865,800 |
| 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 |
| Oct 10, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 30,307,800 |
| Oct 9, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 43,551,900 |
| Oct 8, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 33,613,500 |
| Oct 7, 2025 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 50,773,200 |
| Oct 6, 2025 | 65.00 | 67.00 | 61.00 | 65.00 | 65.00 | 1.56% | 75,653,400 |
| Oct 3, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 34,310,100 |
| Oct 2, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 33,872,000 |
| Oct 1, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 30,433,400 |
| Sep 30, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 23,761,100 |
| Sep 29, 2025 | 68.00 | 71.00 | 67.00 | 71.00 | 71.00 | 4.41% | 61,006,100 |
| Sep 26, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 30,659,800 |
| Sep 25, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 56,848,700 |
| Sep 24, 2025 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 4.48% | 108,504,500 |
| Sep 23, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 30,307,400 |
| Sep 22, 2025 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 37,061,300 |
| Sep 19, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 54,830,000 |
| Sep 18, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 67,954,100 |
| Sep 17, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 38,373,000 |
| Sep 16, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 33,625,000 |
| Sep 15, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 79,505,400 |
| Sep 12, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 41,685,100 |