Mnc Kapital Ind

BCAP
🏛️ indonesia →
67.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.00 50.00 50.00 50.00 1.3M
2023-12-28 50.00 50.00 50.00 50.00 1.2M
2023-12-27 50.00 50.00 50.00 50.00 0.8M
2023-12-22 50.00 50.00 50.00 50.00 1.1M
2023-12-21 50.00 50.00 50.00 50.00 1.7M
2023-12-20 50.00 50.00 50.00 50.00 0.2M
2023-12-19 50.00 50.00 50.00 50.00 0.5M
2023-12-18 50.00 50.00 50.00 50.00 1.2M
2023-12-15 50.00 50.00 50.00 50.00 0.3M
2023-12-14 50.00 50.00 50.00 50.00 0.4M
2023-12-13 50.00 50.00 50.00 50.00 0.6M
2023-12-12 50.00 50.00 50.00 50.00 7.3M
2023-12-11 50.00 51.00 50.00 50.00 10.1M
2023-12-08 50.00 51.00 50.00 50.00 14.8M
2023-12-07 50.00 51.00 50.00 51.00 14.3M
2023-12-06 51.00 52.00 50.00 50.00 21.4M
2023-12-05 50.00 52.00 50.00 51.00 56.8M
2023-12-04 50.00 51.00 50.00 50.00 27.4M
2023-12-01 50.00 51.00 50.00 51.00 14.4M
2023-11-30 51.00 51.00 50.00 50.00 39.5M
2023-11-29 51.00 51.00 50.00 50.00 28.3M
2023-11-28 51.00 51.00 50.00 51.00 4.2M
2023-11-27 52.00 52.00 50.00 51.00 24.2M
2023-11-24 50.00 53.00 50.00 52.00 77.5M
2023-11-23 50.00 51.00 50.00 51.00 5.9M
2023-11-22 50.00 50.00 50.00 50.00 5.2M
2023-11-21 50.00 51.00 50.00 51.00 7.2M
2023-11-20 50.00 51.00 50.00 50.00 7.6M
2023-11-17 50.00 51.00 50.00 50.00 22.5M
2023-11-16 51.00 51.00 50.00 50.00 21.4M
2023-11-15 51.00 52.00 50.00 50.00 55.2M
2023-11-14 50.00 51.00 50.00 51.00 9.8M
2023-11-13 50.00 51.00 50.00 50.00 2.8M
2023-11-10 50.00 50.00 50.00 50.00 7.4M
2023-11-09 50.00 51.00 50.00 50.00 14.7M
2023-11-08 50.00 51.00 50.00 51.00 7.4M
2023-11-07 50.00 51.00 50.00 50.00 4.0M
2023-11-06 50.00 51.00 50.00 50.00 10.8M
2023-11-03 50.00 51.00 50.00 50.00 18.4M
2023-11-02 50.00 51.00 50.00 50.00 16.4M
2023-11-01 50.00 51.00 50.00 50.00 11.5M
2023-10-31 50.00 51.00 50.00 51.00 23.5M
2023-10-30 50.00 51.00 50.00 50.00 12.9M
2023-10-27 51.00 51.00 50.00 50.00 21.9M
2023-10-26 51.00 51.00 50.00 51.00 23.7M
2023-10-25 51.00 53.00 50.00 51.00 67.1M
2023-10-24 51.00 51.00 50.00 51.00 16.8M
2023-10-23 51.00 51.00 50.00 51.00 57.8M
2023-10-20 51.00 51.00 50.00 51.00 37.2M
2023-10-19 51.00 51.00 50.00 51.00 16.2M
2023-10-18 52.00 52.00 51.00 51.00 17.8M
2023-10-17 51.00 52.00 51.00 52.00 12.3M
2023-10-16 53.00 53.00 50.00 51.00 39.1M
2023-10-13 54.00 54.00 51.00 53.00 41.2M
2023-10-12 50.00 55.00 50.00 54.00 171.9M
2023-10-11 51.00 51.00 50.00 51.00 27.1M
2023-10-10 50.00 51.00 50.00 51.00 9.9M
2023-10-09 50.00 51.00 50.00 51.00 15.2M
2023-10-06 50.00 51.00 50.00 50.00 11.7M
2023-10-05 50.00 51.00 50.00 50.00 65.3M
2023-10-04 51.00 51.00 50.00 51.00 155.1M
2023-10-03 50.00 51.00 50.00 51.00 50.8M
2023-10-02 51.00 52.00 50.00 50.00 31.8M
2023-09-29 51.00 52.00 50.00 52.00 53.4M
2023-09-27 51.00 52.00 50.00 51.00 45.5M
2023-09-26 52.00 52.00 50.00 51.00 51.9M
2023-09-25 52.00 52.00 51.00 52.00 6.7M
2023-09-22 52.00 53.00 51.00 52.00 22.7M
2023-09-21 53.00 53.00 51.00 52.00 26.8M
2023-09-20 52.00 53.00 51.00 53.00 31.9M
2023-09-19 52.00 53.00 51.00 52.00 41.7M
2023-09-18 54.00 55.00 52.00 52.00 95.1M
2023-09-15 55.00 56.00 54.00 54.00 53.6M
2023-09-14 54.00 55.00 53.00 55.00 44.2M
2023-09-13 55.00 56.00 54.00 54.00 24.8M
2023-09-12 56.00 56.00 54.00 55.00 21.2M
2023-09-11 56.00 57.00 55.00 56.00 17.4M
2023-09-08 55.00 57.00 54.00 56.00 33.5M
2023-09-07 55.00 56.00 54.00 55.00 9.9M
2023-09-06 56.00 56.00 54.00 55.00 18.7M
2023-09-05 55.00 56.00 55.00 56.00 14.1M
2023-09-04 56.00 56.00 54.00 56.00 78.6M
2023-09-01 56.00 57.00 55.00 56.00 35.7M
2023-08-31 59.00 60.00 56.00 56.00 79.8M
2023-08-30 60.00 61.00 58.00 60.00 82.7M
2023-08-29 57.00 64.00 57.00 60.00 273.6M
2023-08-28 55.00 57.00 54.00 57.00 95.9M
2023-08-25 55.00 55.00 54.00 55.00 10.4M
2023-08-24 56.00 56.00 55.00 55.00 9.6M
2023-08-23 55.00 56.00 55.00 56.00 38.2M
2023-08-22 55.00 56.00 55.00 55.00 16.3M
2023-08-21 56.00 56.00 55.00 55.00 12.7M
2023-08-18 57.00 57.00 55.00 56.00 52.5M
2023-08-16 58.00 58.00 55.00 57.00 31.1M
2023-08-15 54.00 59.00 54.00 58.00 104.9M
2023-08-14 55.00 56.00 54.00 55.00 56.3M
2023-08-11 55.00 56.00 55.00 55.00 6.4M
2023-08-10 56.00 56.00 55.00 55.00 7.7M
2023-08-09 57.00 58.00 55.00 56.00 66.5M
2023-08-08 57.00 58.00 56.00 58.00 40.0M
2023-08-07 57.00 58.00 56.00 57.00 31.8M
2023-08-04 57.00 58.00 57.00 58.00 26.9M
2023-08-03 57.00 58.00 56.00 58.00 46.4M
2023-08-02 57.00 57.00 55.00 57.00 42.8M
2023-08-01 58.00 59.00 56.00 57.00 39.0M
2023-07-31 59.00 60.00 58.00 59.00 54.2M
2023-07-28 60.00 60.00 59.00 59.00 46.0M
2023-07-27 60.00 61.00 59.00 60.00 67.0M
2023-07-26 59.00 60.00 58.00 60.00 59.3M
2023-07-25 59.00 60.00 58.00 59.00 47.9M
2023-07-24 59.00 60.00 58.00 59.00 52.4M
2023-07-21 58.00 59.00 57.00 59.00 35.8M
2023-07-20 58.00 59.00 57.00 58.00 60.9M
2023-07-18 59.00 60.00 58.00 58.00 56.8M
2023-07-17 60.00 61.00 59.00 59.00 80.1M
2023-07-14 59.00 61.00 59.00 60.00 56.4M
2023-07-13 59.00 62.00 58.00 59.00 102.5M
2023-07-12 57.00 60.00 56.00 59.00 175.5M
2023-07-11 57.00 57.00 56.00 57.00 5.8M
2023-07-10 56.00 57.00 55.00 57.00 68.3M
2023-07-07 56.00 57.00 55.00 56.00 46.5M
2023-07-06 56.00 58.00 54.00 56.00 137.4M
2023-07-05 55.00 56.00 54.00 56.00 49.6M
2023-07-04 56.00 56.00 54.00 55.00 41.9M
2023-07-03 56.00 56.00 54.00 56.00 72.2M
2023-06-27 56.00 56.00 54.00 56.00 58.0M
2023-06-26 56.00 56.00 54.00 56.00 59.5M
2023-06-23 56.00 57.00 55.00 56.00 70.8M
2023-06-22 56.00 57.00 55.00 56.00 70.5M
2023-06-21 56.00 57.00 55.00 56.00 57.9M
2023-06-20 56.00 58.00 56.00 56.00 65.4M
2023-06-19 57.00 57.00 55.00 56.00 53.3M
2023-06-16 57.00 57.00 55.00 57.00 50.3M
2023-06-15 56.00 57.00 56.00 56.00 14.9M
2023-06-14 59.00 59.00 56.00 57.00 71.7M
2023-06-13 56.00 60.00 56.00 58.00 108.2M
2023-06-12 57.00 58.00 56.00 56.00 45.5M
2023-06-09 57.00 57.00 55.00 57.00 25.0M
2023-06-08 55.00 57.00 55.00 57.00 23.8M
2023-06-07 56.00 57.00 55.00 56.00 14.9M
2023-06-06 56.00 56.00 55.00 56.00 17.4M
2023-06-05 56.00 56.00 55.00 56.00 9.0M
2023-05-31 56.00 56.00 55.00 55.00 10.7M
2023-05-30 56.00 56.00 55.00 56.00 9.6M
2023-05-29 56.00 56.00 54.00 56.00 33.4M
2023-05-26 55.00 57.00 55.00 56.00 29.7M
2023-05-25 57.00 57.00 55.00 56.00 31.6M
2023-05-24 57.00 58.00 56.00 57.00 26.8M
2023-05-23 58.00 60.00 57.00 57.00 33.8M
2023-05-22 58.00 58.00 56.00 58.00 11.8M
2023-05-19 56.00 59.00 56.00 57.00 74.1M
2023-05-17 56.00 57.00 55.00 56.00 15.4M
2023-05-16 55.00 58.00 55.00 57.00 27.1M
2023-05-15 56.00 57.00 55.00 56.00 24.9M
2023-05-12 57.00 58.00 56.00 57.00 19.8M
2023-05-11 57.00 57.00 56.00 57.00 43.8M
2023-05-10 58.00 58.00 56.00 57.00 15.1M
2023-05-09 57.00 58.00 56.00 58.00 27.0M
2023-05-08 58.00 58.00 55.00 57.00 24.6M
2023-05-05 58.00 59.00 56.00 58.00 41.3M
2023-05-04 58.00 59.00 57.00 58.00 17.8M
2023-05-03 58.00 59.00 57.00 58.00 29.5M
2023-05-02 59.00 59.00 57.00 58.00 17.3M
2023-04-28 57.00 60.00 57.00 59.00 14.6M
2023-04-27 57.00 59.00 56.00 59.00 17.0M
2023-04-26 58.00 58.00 55.00 56.00 34.9M
2023-04-18 59.00 59.00 57.00 57.00 28.9M
2023-04-17 58.00 60.00 58.00 59.00 7.4M
2023-04-14 59.00 60.00 59.00 59.00 9.4M
2023-04-13 68.00 68.00 59.00 60.00 22.3M
2023-04-12 60.00 60.00 58.00 60.00 30.6M
2023-04-11 59.00 60.00 58.00 60.00 13.7M
2023-04-10 61.00 61.00 58.00 60.00 19.5M
2023-04-06 62.00 63.00 60.00 61.00 31.5M
2023-04-05 63.00 64.00 61.00 61.00 30.6M
2023-04-04 63.00 64.00 61.00 62.00 35.8M
2023-04-03 63.00 64.00 60.00 63.00 62.5M
2023-03-31 64.00 65.00 62.00 63.00 60.3M
2023-03-30 66.00 66.00 62.00 63.00 53.4M
2023-03-29 60.00 67.00 60.00 64.00 182.5M
2023-03-28 60.00 62.00 59.00 60.00 39.4M
2023-03-27 60.00 61.00 59.00 61.00 43.8M
2023-03-24 61.00 62.00 58.00 60.00 63.8M
2023-03-21 60.00 62.00 59.00 60.00 60.7M
2023-03-20 59.00 64.00 58.00 59.00 82.5M
2023-03-17 53.00 62.00 53.00 60.00 160.8M
2023-03-16 56.00 56.00 53.00 53.00 60.9M
2023-03-15 57.00 60.00 56.00 56.00 31.7M
2023-03-14 62.00 62.00 57.00 57.00 65.9M
2023-03-13 61.00 62.00 60.00 61.00 20.5M
2023-03-10 64.00 64.00 61.00 61.00 42.2M
2023-03-09 64.00 65.00 63.00 64.00 30.9M
2023-03-08 67.00 67.00 64.00 64.00 28.3M
2023-03-07 67.00 68.00 65.00 66.00 43.1M
2023-03-06 68.00 69.00 67.00 67.00 22.0M
2023-03-03 68.00 69.00 67.00 68.00 22.7M
2023-03-02 67.00 71.00 66.00 68.00 121.5M
2023-03-01 67.00 68.00 66.00 67.00 47.3M
2023-02-28 67.00 73.00 66.00 66.00 339.4M
2023-02-27 69.00 71.00 66.00 66.00 59.7M
2023-02-24 71.00 73.00 68.00 69.00 66.8M
2023-02-23 70.00 73.00 70.00 71.00 35.5M
2023-02-22 70.00 73.00 70.00 70.00 46.7M
2023-02-21 72.00 73.00 70.00 70.00 26.5M
2023-02-20 75.00 76.00 71.00 71.00 57.4M
2023-02-17 75.00 76.00 73.00 75.00 30.3M
2023-02-16 76.00 78.00 74.00 75.00 98.4M
2023-02-15 78.00 78.00 75.00 76.00 22.0M
2023-02-14 76.00 80.00 74.00 77.00 51.0M
2023-02-13 80.00 81.00 75.00 76.00 63.0M
2023-02-10 80.00 82.00 77.00 80.00 46.0M
2023-02-09 84.00 87.00 80.00 81.00 123.9M
2023-02-08 74.00 84.00 73.00 84.00 330.3M
2023-02-07 74.00 75.00 73.00 74.00 31.8M
2023-02-06 74.00 75.00 72.00 74.00 18.4M
2023-02-03 71.00 76.00 71.00 74.00 43.0M
2023-02-02 71.00 73.00 70.00 72.00 13.2M
2023-02-01 72.00 72.00 71.00 71.00 12.5M
2023-01-31 75.00 75.00 70.00 71.00 20.1M
2023-01-30 73.00 76.00 72.00 73.00 24.0M
2023-01-27 73.00 77.00 73.00 73.00 36.7M
2023-01-26 73.00 76.00 72.00 73.00 44.3M
2023-01-25 71.00 74.00 71.00 72.00 32.7M
2023-01-24 69.00 73.00 68.00 71.00 39.8M
2023-01-20 67.00 69.00 67.00 69.00 12.8M
2023-01-19 67.00 69.00 66.00 67.00 21.0M
2023-01-18 68.00 70.00 66.00 67.00 22.6M
2023-01-17 64.00 70.00 64.00 68.00 25.7M
2023-01-16 71.00 72.00 67.00 68.00 66.6M
2023-01-13 72.00 73.00 70.00 71.00 10.7M
2023-01-12 72.00 73.00 69.00 71.00 18.7M
2023-01-11 71.00 74.00 70.00 71.00 33.1M
2023-01-10 73.00 75.00 69.00 70.00 33.0M
2023-01-09 74.00 76.00 73.00 73.00 15.6M
2023-01-06 75.00 76.00 73.00 74.00 14.0M
2023-01-05 80.00 80.00 74.00 75.00 48.9M
2023-01-04 80.00 82.00 79.00 79.00 22.1M
2023-01-03 80.00 83.00 79.00 80.00 45.2M
2023-01-02 80.00 82.00 78.00 80.00 29.1M