PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 80.00
+1.00 (1.27%)
At close: Jan 19, 2026
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 9,228,700 |
| Dec 29, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 13,235,700 |
| Dec 24, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 4,375,000 |
| Dec 23, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 5,107,600 |
| Dec 22, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 11,683,200 |
| Dec 19, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 4,436,800 |
| Dec 18, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 11,915,800 |
| Dec 17, 2025 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 17,473,700 |
| Dec 16, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 8,259,000 |
| Dec 15, 2025 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 26,555,700 |
| Dec 12, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 6,059,800 |
| Dec 11, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 7,060,900 |
| Dec 10, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 7,640,400 |
| Dec 9, 2025 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 8,047,600 |
| Dec 8, 2025 | 76.00 | 77.00 | 73.00 | 74.00 | 74.00 | -1.33% | 16,226,500 |
| Dec 5, 2025 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 15,388,200 |
| Dec 4, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 8,579,700 |
| Dec 3, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 6,545,400 |
| Dec 2, 2025 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.11% | 8,774,400 |
| Dec 1, 2025 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -5.19% | 26,420,300 |
| Nov 28, 2025 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 21,826,200 |
| Nov 27, 2025 | 81.00 | 84.00 | 76.00 | 77.00 | 77.00 | -4.94% | 100,376,000 |
| Nov 26, 2025 | 72.00 | 86.00 | 72.00 | 81.00 | 81.00 | 12.50% | 295,008,300 |
| Nov 25, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 4,708,100 |
| Nov 24, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 6,753,900 |
| Nov 21, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 4,046,400 |
| Nov 20, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 1,829,900 |
| Nov 19, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,308,400 |
| Nov 18, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 2,562,700 |
| Nov 17, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 5,492,600 |
| Nov 14, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,825,800 |
| Nov 13, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 5,682,100 |
| Nov 12, 2025 | 73.00 | 74.00 | 70.00 | 73.00 | 73.00 | - | 13,127,000 |
| Nov 11, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 2,278,800 |
| Nov 10, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,771,700 |
| Nov 7, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,028,200 |
| Nov 6, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 6,509,100 |
| Nov 5, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,392,900 |
| Nov 4, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 5,105,900 |
| Nov 3, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 5,585,600 |