PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 71.00
0.00 (0.00%)
Sep 2, 2026, 11:58 AM WIB
IDX:MCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | - | 1.43% | 21,223,400 |
| Aug 31, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,558,300 |
| Aug 28, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,458,200 |
| Aug 27, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,248,600 |
| Aug 26, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 5,276,400 |
| Aug 24, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 1,270,300 |
| Aug 21, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,489,800 |
| Aug 20, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 2.94% | 9,937,400 |
| Aug 19, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1,351,500 |
| Aug 18, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | - | 2,601,700 |
| Aug 14, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 2,635,600 |
| Aug 13, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1,297,600 |
| Aug 12, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 509,800 |
| Aug 11, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 1,144,000 |
| Aug 10, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 3,229,200 |
| Aug 7, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 2,310,000 |
| Aug 6, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 595,400 |
| Aug 5, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,435,600 |
| Aug 4, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 2,262,300 |
| Aug 3, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,163,300 |
| Jul 31, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 1,059,200 |
| Jul 30, 2026 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,773,000 |
| Jul 29, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 1,672,200 |
| Jul 28, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 534,400 |
| Jul 27, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 931,700 |
| Jul 24, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 1,555,900 |
| Jul 23, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 6,552,100 |
| Jul 22, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,660,600 |
| Jul 21, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 2,595,900 |
| Jul 20, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 3,694,900 |
| Jul 17, 2026 | 68.00 | 71.00 | 67.00 | 70.00 | 70.00 | 2.94% | 14,919,600 |
| Jul 16, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 485,400 |
| Jul 15, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1,207,100 |
| Jul 14, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 1,597,300 |
| Jul 13, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 245,700 |
| Jul 10, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,143,100 |
| Jul 9, 2026 | 67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 1,363,100 |
| Jul 8, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 2,195,300 |
| Jul 7, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 3,215,900 |
| Jul 6, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 1,505,800 |
| Jul 3, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 2,467,500 |
| Jul 2, 2026 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,316,500 |
| 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 |