PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 77.00
-1.00 (-1.30%)
Sep 18, 2025, 3:49 PM WIB
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 10,966,700 |
| 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 |
| Aug 20, 2025 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | 2.74% | 25,329,500 |
| Aug 19, 2025 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 17,642,400 |
| Aug 15, 2025 | 70.00 | 80.00 | 68.00 | 73.00 | 73.00 | 5.80% | 80,546,400 |
| Aug 14, 2025 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 2.99% | 28,572,000 |
| Aug 13, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 7,779,200 |
| Aug 12, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 10,380,000 |
| Aug 11, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,416,300 |
| Aug 8, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 4,158,800 |
| Aug 7, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 6,708,700 |
| Aug 6, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 6,275,900 |
| Aug 5, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,548,700 |
| Aug 4, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 6,754,300 |
| Aug 1, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 895,700 |
| Jul 31, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 13,316,100 |
| Jul 30, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,455,200 |
| Jul 29, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,010,800 |
| Jul 28, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 2,587,200 |
| Jul 25, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,430,300 |
| Jul 24, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,481,600 |
| Jul 23, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,700,800 |
| Jul 22, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 5,149,100 |
| Jul 21, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,612,100 |
| Jul 18, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 9,192,900 |
| Jul 17, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 6,177,400 |
| Jul 16, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,046,200 |
| Jul 15, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 944,800 |
| Jul 14, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 3,616,400 |
| Jul 11, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 1,258,900 |
| Jul 10, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,614,600 |
| Jul 9, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 894,900 |