PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Sep 2, 2026, 11:40 AM WIB
IDX:BCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 49,400 |
| Jul 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 160,700 |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 253,100 |
| Jul 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,643,900 |
| Jul 24, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,480,300 |
| Jul 23, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 43,898,600 |
| Jul 22, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 41,763,900 |
| 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 |