PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 70.00
+1.00 (1.45%)
At close: Mar 17, 2026
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 2,539,400 |
| Mar 16, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 7,930,300 |
| Mar 13, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 8,358,700 |
| Mar 12, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 6,712,800 |
| Mar 11, 2026 | 69.00 | 79.00 | 69.00 | 74.00 | 74.00 | 7.25% | 49,258,500 |
| Mar 10, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1,069,500 |
| Mar 9, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 12,923,100 |
| Mar 6, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 5,688,100 |
| Mar 5, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 4,557,200 |
| Mar 4, 2026 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | -1.37% | 11,265,900 |
| Mar 3, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 3,176,900 |
| Mar 2, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 8,444,900 |
| Feb 27, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 5,696,200 |
| Feb 26, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,293,900 |
| Feb 25, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | - | 10,376,600 |
| Feb 24, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 5,328,800 |
| Feb 23, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 4,225,200 |
| Feb 20, 2026 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | - | 3,124,300 |
| Feb 19, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 3,574,800 |
| Feb 18, 2026 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1.33% | 1,478,800 |
| Feb 13, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 6,148,400 |
| Feb 12, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 12,842,500 |
| Feb 11, 2026 | 74.00 | 79.00 | 73.00 | 76.00 | 76.00 | 2.70% | 16,826,500 |
| Feb 10, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 3,690,800 |
| Feb 9, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 5,870,700 |
| Feb 6, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 7,263,900 |
| Feb 5, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 2,275,200 |
| Feb 4, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 5,032,700 |
| Feb 3, 2026 | 73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.37% | 7,743,200 |
| Feb 2, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | -2.67% | 16,876,000 |
| Jan 30, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 5,807,400 |
| Jan 29, 2026 | 73.00 | 74.00 | 68.00 | 74.00 | 74.00 | 1.37% | 30,744,500 |
| Jan 28, 2026 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | -5.19% | 27,907,900 |
| Jan 27, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 16,869,200 |
| Jan 26, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 13,783,600 |
| Jan 23, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 8,380,800 |
| Jan 22, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 13,196,900 |
| Jan 21, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 24,997,300 |
| Jan 20, 2026 | 80.00 | 81.00 | 77.00 | 78.00 | 78.00 | -2.50% | 35,400,100 |
| Jan 19, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 12,073,800 |
| Jan 15, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 12,906,400 |
| Jan 14, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 15,797,200 |
| Jan 13, 2026 | 78.00 | 83.00 | 78.00 | 80.00 | 80.00 | 2.56% | 24,484,600 |
| Jan 12, 2026 | 79.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 23,192,400 |
| Jan 9, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 24,500,100 |
| Jan 8, 2026 | 83.00 | 85.00 | 81.00 | 81.00 | 81.00 | - | 25,527,700 |
| Jan 7, 2026 | 84.00 | 85.00 | 79.00 | 81.00 | 81.00 | -2.41% | 40,237,500 |
| Jan 6, 2026 | 79.00 | 89.00 | 78.00 | 83.00 | 83.00 | 6.41% | 170,536,100 |
| Jan 5, 2026 | 75.00 | 80.00 | 74.00 | 78.00 | 78.00 | 4.00% | 35,822,200 |
| Jan 2, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,179,700 |