PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 67.00
-1.00 (-1.47%)
May 22, 2026, 4:00 PM WIB
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 4,914,900 |
| Apr 13, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 3,506,400 |
| Apr 10, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 3,198,700 |
| Apr 9, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 3,075,000 |
| Apr 8, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 4,327,100 |
| Apr 7, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 3,549,800 |
| Apr 6, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,068,200 |
| Apr 2, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,630,800 |
| Apr 1, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2.94% | 5,964,400 |
| Mar 31, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2,829,000 |
| Mar 30, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 3,861,700 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,334,800 |
| Mar 26, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 8,692,400 |
| Mar 25, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 5,418,000 |
| 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 |