PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 73.00
-3.00 (-3.95%)
Aug 29, 2025, 9:50 AM WIB
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | -1.30% | 122,381,000 |
| Aug 27, 2025 | 77.00 | 77.00 | 73.00 | 77.00 | 77.00 | - | 81,365,300 |
| Aug 26, 2025 | 73.00 | 84.00 | 70.00 | 77.00 | 77.00 | 6.94% | 606,027,400 |
| Aug 25, 2025 | 66.00 | 73.00 | 65.00 | 72.00 | 72.00 | 12.50% | 298,619,300 |
| Aug 22, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 38,077,300 |
| Aug 21, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 37,664,200 |
| Aug 20, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 68,780,400 |
| Aug 19, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 46,668,300 |
| Aug 15, 2025 | 65.00 | 65.00 | 61.00 | 64.00 | 64.00 | -1.54% | 40,664,500 |
| Aug 14, 2025 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 63,923,400 |
| Aug 13, 2025 | 70.00 | 73.00 | 65.00 | 69.00 | 69.00 | 2.99% | 265,118,000 |
| Aug 12, 2025 | 62.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 153,346,000 |
| Aug 11, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 24,818,000 |
| Aug 8, 2025 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | - | 54,161,900 |
| Aug 7, 2025 | 62.00 | 67.00 | 60.00 | 63.00 | 63.00 | 1.61% | 183,347,200 |
| Aug 6, 2025 | 69.00 | 69.00 | 61.00 | 62.00 | 62.00 | -10.14% | 189,765,400 |
| Aug 5, 2025 | 56.00 | 73.00 | 54.00 | 69.00 | 69.00 | 23.21% | 465,558,500 |
| Aug 4, 2025 | 55.00 | 58.00 | 53.00 | 56.00 | 56.00 | 1.82% | 81,870,900 |
| Aug 1, 2025 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 39,141,200 |
| 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 |