PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 29.00
-2.00 (-6.45%)
Oct 12, 2026, 4:09 PM WIB
IDX:BCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 31.00 | 31.00 | 27.00 | 29.00 | 29.00 | -6.45% | 67,478,500 |
| Oct 9, 2026 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 27,646,600 |
| Oct 8, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 13,954,900 |
| Oct 7, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 9,781,000 |
| Oct 6, 2026 | 30.00 | 33.00 | 29.00 | 31.00 | 31.00 | 3.33% | 48,932,000 |
| Oct 5, 2026 | 29.00 | 31.00 | 27.00 | 30.00 | 30.00 | 3.45% | 15,058,900 |
| Oct 2, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 13,073,400 |
| Oct 1, 2026 | 31.00 | 33.00 | 29.00 | 31.00 | 31.00 | -3.13% | 68,192,800 |
| Sep 30, 2026 | 36.00 | 37.00 | 32.00 | 32.00 | 32.00 | -13.51% | 101,138,200 |
| Sep 29, 2026 | 37.00 | 46.00 | 37.00 | 37.00 | 37.00 | -13.95% | 392,472,300 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 360,700 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 800 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,000 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,300 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 151,100 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,300 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 116,600 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 144,500 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 112,200 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,600 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 243,700 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 209,700 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 44,800 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 47,200 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 173,300 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 435,600 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 80,300 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 127,700 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 78,400 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50,300 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 40,900 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,100 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,200 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 353,000 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 78,900 |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,174,900 |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 96,700 |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 182,000 |
| Aug 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 63,500 |
| Aug 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 424,000 |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 487,800 |
| Aug 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,090,500 |
| Aug 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,869,400 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 331,300 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 626,400 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 269,600 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 234,300 |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,763,500 |
| Jul 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 428,000 |