PT MNC Kapital Indonesia Tbk (BCAP.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3,887,100 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 94,900 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,900 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,000 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,100 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,200 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,500 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,400 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 195,500 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,368,000 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,800 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,900 |
| May 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| May 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,400 |
| May 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 121,300 |
| May 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,400 |
| May 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,400 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,600 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,100 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,800 |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 248,800 |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,400 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,400 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| Apr 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,500 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,800 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,300 |
| Apr 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,000 |
| Apr 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| Apr 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,400 |
| Apr 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400 |
| Apr 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 133,500 |
| Mar 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
| Mar 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,000 |
| Mar 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| Mar 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,700 |
| Mar 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| Mar 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,200 |
| Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| Mar 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 83,200 |
| Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,400 |
| Mar 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 596,100 |
| Mar 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 230,300 |
| Mar 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 236,900 |
| Mar 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 97,600 |
| Mar 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 641,600 |
| Mar 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 565,600 |
| Mar 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 295,900 |
| Mar 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,500 |
| Feb 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 166,100 |
| Feb 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 83,400 |
| Feb 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,600 |
| Feb 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,820,000 |
| Feb 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 398,900 |
| Feb 22, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 263,800 |
| Feb 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
| Feb 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,064,500 |
| Feb 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,301,000 |
| Feb 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,493,300 |
| Feb 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,260,100 |
| Feb 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 197,900 |
| Feb 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,493,600 |
| Feb 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,500 |
| Feb 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 289,400 |
| Feb 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 90,300 |
| Feb 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,160,900 |
| Feb 01, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 130,600 |
| Jan 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,044,000 |
| Jan 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 180,000 |
| Jan 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 324,800 |
| Jan 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 189,200 |
| Jan 25, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,316,500 |
| Jan 24, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,247,300 |
| Jan 23, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,905,500 |
| Jan 22, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,449,300 |
| Jan 19, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 15,773,900 |
| Jan 18, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 41,191,200 |
| Jan 17, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 15,526,200 |
| Jan 16, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 110,282,500 |
| Jan 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 650,400 |
| Jan 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 651,500 |
| Jan 11, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,822,400 |
| Jan 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 591,100 |
| Jan 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,800 |
| Jan 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 355,600 |
| Jan 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,220,900 |
| Jan 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 936,500 |
| Jan 03, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 462,500 |
| Jan 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 681,400 |
| Dec 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,276,800 |
| Dec 28, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,245,800 |
| Dec 27, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 810,400 |
| Dec 22, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,088,000 |
| Dec 21, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,672,900 |
| Dec 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 218,400 |
| Dec 19, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 502,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.