PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia · Delayed Price · Currency is IDR 56.00
0.00 (0.00%)
Oct 30, 2026, 4:06 PM WIB
IDX:MCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 691,100 |
| Oct 29, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 2,356,200 |
| Oct 28, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 2,444,200 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 2,794,800 |
| Oct 26, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 1,128,100 |
| Oct 23, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 3,994,100 |
| Oct 22, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 4,270,000 |
| Oct 21, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 5,868,600 |
| Oct 20, 2026 | 56.00 | 61.00 | 55.00 | 56.00 | 56.00 | - | 16,089,200 |
| Oct 19, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 14,709,100 |
| Oct 16, 2026 | 64.00 | 70.00 | 55.00 | 60.00 | 60.00 | -6.25% | 26,723,900 |
| Oct 15, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,272,900 |
| Oct 14, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 978,300 |
| Oct 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,466,200 |
| Oct 12, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 4,792,700 |
| Oct 9, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,963,700 |
| Oct 8, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,749,800 |
| Oct 7, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 1,829,300 |
| Oct 6, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 969,500 |
| Oct 5, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 6,386,000 |
| Oct 2, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,702,200 |
| Oct 1, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 2,595,500 |
| Sep 30, 2026 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 2,705,200 |
| Sep 29, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 2,034,100 |
| Sep 28, 2026 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 6,613,200 |
| Sep 25, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 1,886,400 |
| Sep 24, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - | 1,638,100 |
| Sep 23, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 5,335,900 |
| Sep 22, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 6,731,600 |
| 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 |