PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 19.00
0.00 (0.00%)
Oct 30, 2026, 4:14 PM WIB
IDX:BCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 5,476,400 |
| Oct 29, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 15,672,300 |
| Oct 28, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 15,773,200 |
| Oct 27, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 34,986,100 |
| Oct 26, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 38,895,500 |
| Oct 23, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 30,020,700 |
| Oct 22, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 31,141,400 |
| Oct 21, 2026 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 31,337,500 |
| Oct 20, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 20,916,800 |
| Oct 19, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 15,892,600 |
| Oct 16, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -14.81% | 45,556,900 |
| Oct 15, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 13,922,500 |
| Oct 14, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 7,558,100 |
| Oct 13, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 9,251,900 |
| Oct 12, 2026 | 31.00 | 31.00 | 27.00 | 29.00 | 29.00 | -6.45% | 67,477,600 |
| 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 |