PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 51.00
0.00 (0.00%)
Jul 23, 2026, 3:49 PM WIB
IDX:BCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 41,577,400 |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 953,000 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 685,500 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 543,700 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,806,100 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 225,100 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 195,700 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 136,000 |
| Jul 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 333,400 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,600 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 22,200 |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,434,300 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 166,100 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 40,700 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,100 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 175,000 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 264,400 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,724,700 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,608,900 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,927,400 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 304,100 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 39,100 |
| Jun 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,450,100 |
| Jun 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 308,800 |
| Jun 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 953,800 |
| Jun 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 14,537,100 |
| Jun 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,427,800 |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,026,900 |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 571,300 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,995,900 |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 794,200 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 171,500 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 464,600 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 588,200 |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,992,100 |
| Jun 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,018,300 |
| May 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 940,400 |
| May 26, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,345,500 |
| May 25, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 13,994,100 |
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,914,600 |
| May 21, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,686,500 |
| May 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 27,486,500 |
| May 19, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 28,538,600 |
| May 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 20,810,700 |
| May 13, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,765,600 |
| May 12, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 7,244,500 |
| May 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 22,907,400 |
| May 8, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10,829,000 |
| May 7, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 22,652,800 |
| May 6, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 17,428,300 |