PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 67.00
-1.00 (-1.47%)
Sep 22, 2026, 3:30 PM WIB
IDX:MCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | - | - | 1,914,900 |
| Sep 21, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 6,397,200 |
| Sep 18, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 4,394,700 |
| Sep 17, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,176,200 |
| Sep 16, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,207,200 |
| Sep 15, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 2,284,100 |
| Sep 14, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,429,900 |
| Sep 11, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 1,907,000 |
| Sep 10, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 3,380,400 |
| Sep 9, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,532,400 |
| Sep 8, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 4,564,700 |
| Sep 7, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 3,622,500 |
| Sep 4, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,046,100 |
| Sep 3, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 12,105,200 |
| Sep 2, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 8,936,600 |
| Sep 1, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 21,901,700 |
| 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 |