PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 51.00
+1.00 (2.00%)
May 11, 2026, 4:04 PM WIB
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 13,906,300 |
| May 4, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 106,608,700 |
| Apr 30, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 29,680,300 |
| Apr 29, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 45,879,900 |
| Apr 28, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 20,436,100 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 29,474,300 |
| Apr 24, 2026 | 59.00 | 59.00 | 52.00 | 53.00 | 53.00 | -10.17% | 103,820,400 |
| Apr 23, 2026 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 9.26% | 311,579,400 |
| Apr 22, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 10,150,100 |
| Apr 21, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 12,554,000 |
| Apr 20, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 18,433,900 |
| Apr 17, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 17,800,000 |
| Apr 16, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 20,442,500 |
| Apr 15, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 56,662,300 |
| Apr 14, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 14,103,700 |
| Apr 13, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 20,856,700 |
| Apr 10, 2026 | 52.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 40,766,300 |
| Apr 9, 2026 | 51.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 33,689,300 |
| Apr 8, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 7,040,500 |
| Apr 7, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 16,416,500 |
| Apr 6, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 12,748,400 |
| Apr 2, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 53,217,300 |
| Apr 1, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 7,082,800 |
| Mar 31, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,025,300 |
| Mar 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 4,512,600 |
| Mar 27, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 12,467,300 |
| Mar 26, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 2.00% | 26,471,100 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 18,013,500 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,949,300 |
| Mar 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,865,400 |
| Mar 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,155,200 |
| Mar 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,900,700 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 21,835,900 |
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 26,039,100 |
| Mar 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 50,235,600 |
| Mar 6, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.92% | 20,833,000 |
| Mar 5, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 23,605,900 |
| Mar 4, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 47,277,600 |
| Mar 3, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 34,305,900 |
| Mar 2, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -3.70% | 45,909,100 |
| Feb 27, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 49,240,700 |
| Feb 26, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | - | 99,924,200 |
| Feb 25, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 40,986,600 |
| Feb 24, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 12,062,800 |
| Feb 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,073,200 |
| Feb 20, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 7,997,000 |
| Feb 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,688,300 |