PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 68.00
+2.00 (3.03%)
Jul 3, 2026, 11:21 AM WIB
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | - | -1.49% | 276,600 |
| Jul 1, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 5,610,700 |
| Jun 30, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 2,354,400 |
| Jun 29, 2026 | 64.00 | 70.00 | 64.00 | 68.00 | 68.00 | 4.62% | 11,726,000 |
| Jun 26, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 2,610,300 |
| Jun 25, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 1,996,800 |
| Jun 24, 2026 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 5,026,700 |
| Jun 23, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 708,000 |
| Jun 22, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 1,311,100 |
| Jun 19, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 3,767,600 |
| Jun 18, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 747,800 |
| Jun 17, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,853,000 |
| Jun 15, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 4,138,600 |
| Jun 12, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,673,500 |
| Jun 11, 2026 | 66.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 19,413,600 |
| Jun 10, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 2,079,500 |
| Jun 9, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 5,155,600 |
| Jun 8, 2026 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 8,362,800 |
| Jun 5, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 6,902,200 |
| Jun 4, 2026 | 66.00 | 66.00 | 61.00 | 64.00 | 64.00 | -3.03% | 8,219,600 |
| Jun 3, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 13,569,600 |
| Jun 2, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 3,239,300 |
| May 29, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,204,700 |
| May 26, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,049,200 |
| May 25, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 2.99% | 4,849,000 |
| May 22, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 4,066,000 |
| May 21, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 10,956,800 |
| May 20, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 5,484,300 |
| May 19, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 7,409,100 |
| May 18, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 8,178,400 |
| May 13, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,934,100 |
| May 12, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,247,900 |
| May 11, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 3,390,000 |
| May 8, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 3,934,400 |
| May 7, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,021,500 |
| May 6, 2026 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 4,623,900 |
| May 5, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 5,188,100 |
| May 4, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 1,068,800 |
| Apr 30, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 3,753,500 |
| Apr 29, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 10,335,200 |
| Apr 28, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 2,326,500 |
| Apr 27, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 3,543,100 |
| Apr 24, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 3,765,600 |
| Apr 23, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,844,900 |
| Apr 22, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 4,808,600 |
| Apr 21, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 2,543,300 |
| Apr 20, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 3,877,000 |
| Apr 17, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 2,397,400 |
| Apr 16, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 4,589,200 |
| Apr 15, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 3,829,400 |