PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 73.00
+1.00 (1.39%)
Oct 31, 2025, 2:43 PM WIB
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 12,038,700 |
| Oct 29, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 7,433,400 |
| Oct 28, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 7,223,100 |
| Oct 27, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 6,824,300 |
| Oct 24, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,950,100 |
| Oct 23, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 4,028,000 |
| Oct 22, 2025 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 5,173,500 |
| Oct 21, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 2,874,400 |
| Oct 20, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 6,925,700 |
| Oct 17, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 4,469,100 |
| Oct 16, 2025 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 2,339,300 |
| Oct 15, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 3,854,300 |
| Oct 14, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 9,527,000 |
| Oct 13, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 12,682,300 |
| Oct 10, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 8,683,200 |
| Oct 9, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 3,937,200 |
| Oct 8, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 10,069,600 |
| Oct 7, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 2,267,900 |
| Oct 6, 2025 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 6,345,800 |
| Oct 3, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 7,686,700 |
| Oct 2, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 5,627,700 |
| Oct 1, 2025 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 10,074,900 |
| Sep 30, 2025 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 1.30% | 14,166,600 |
| Sep 29, 2025 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 16,301,000 |
| Sep 26, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 7,443,000 |
| Sep 25, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,538,500 |
| Sep 24, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,205,400 |
| Sep 23, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 9,792,100 |
| Sep 22, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 4,422,400 |
| Sep 19, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 8,211,400 |
| Sep 18, 2025 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 11,586,100 |
| Sep 17, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 18,061,200 |
| Sep 16, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 5,151,700 |
| Sep 15, 2025 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 5,000,800 |
| Sep 12, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 7,607,600 |
| Sep 11, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 5,639,200 |
| Sep 10, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 7,181,300 |
| Sep 9, 2025 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,367,400 |
| Sep 8, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 5,387,800 |
| Sep 4, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 3,549,800 |
| Sep 3, 2025 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 8,098,000 |
| Sep 2, 2025 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2.74% | 6,244,800 |
| Sep 1, 2025 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | -3.95% | 18,224,400 |
| Aug 29, 2025 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 33,704,400 |
| Aug 28, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 9,362,800 |
| Aug 27, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 16,488,400 |
| Aug 26, 2025 | 82.00 | 83.00 | 76.00 | 77.00 | 77.00 | -6.10% | 48,245,400 |
| Aug 25, 2025 | 75.00 | 83.00 | 74.00 | 82.00 | 82.00 | 10.81% | 91,938,800 |
| Aug 22, 2025 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | 1.37% | 10,390,400 |
| Aug 21, 2025 | 75.00 | 78.00 | 73.00 | 73.00 | 73.00 | -2.67% | 22,217,600 |