PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia
· Delayed Price · Currency is IDR 55.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 20,684,100 |
| Dec 4, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 15,661,300 |
| Dec 3, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 4,704,000 |
| Dec 2, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 12,017,600 |
| Dec 1, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 8,806,600 |
| Nov 28, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 10,700,700 |
| Nov 27, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 45,526,900 |
| Nov 26, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 11,720,100 |
| Nov 25, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,560,700 |
| Nov 24, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 8,895,400 |
| Nov 21, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 11,095,500 |
| Nov 20, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 19,660,500 |
| Nov 19, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 13,059,000 |
| Nov 18, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 3,646,800 |
| Nov 17, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 16,093,700 |
| Nov 14, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 10,026,000 |
| Nov 13, 2025 | 56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 3.64% | 59,080,800 |
| Nov 12, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 9,203,200 |
| Nov 11, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 17,978,000 |
| Nov 10, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 27,774,800 |
| Nov 7, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 9,421,400 |
| Nov 6, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 24,962,500 |
| Nov 5, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 10,077,300 |
| Nov 4, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 20,552,900 |
| Nov 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 13,127,500 |
| Oct 31, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 8,426,300 |
| Oct 30, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 6,398,900 |
| Oct 29, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 20,123,400 |
| Oct 28, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 17,127,100 |
| Oct 27, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 24,942,800 |
| Oct 24, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 23,616,500 |
| Oct 23, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 25,067,700 |
| Oct 22, 2025 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 44,597,100 |
| Oct 21, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 55,677,900 |
| Oct 20, 2025 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 5.66% | 31,068,300 |
| Oct 17, 2025 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 41,021,500 |
| Oct 16, 2025 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 31,456,400 |
| Oct 15, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 36,692,100 |
| Oct 14, 2025 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | -3.39% | 47,673,800 |
| Oct 13, 2025 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 25,949,500 |
| Oct 10, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 30,307,800 |
| Oct 9, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 43,551,900 |
| Oct 8, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 33,613,500 |
| Oct 7, 2025 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 50,773,200 |
| Oct 6, 2025 | 65.00 | 67.00 | 61.00 | 65.00 | 65.00 | 1.56% | 75,653,400 |
| Oct 3, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 34,310,100 |
| Oct 2, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 33,872,000 |
| Oct 1, 2025 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 30,433,400 |
| Sep 30, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 23,761,100 |
| Sep 29, 2025 | 68.00 | 71.00 | 67.00 | 71.00 | 71.00 | 4.41% | 61,006,100 |
| Sep 26, 2025 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 30,659,800 |
| Sep 25, 2025 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -2.86% | 56,848,700 |
| Sep 24, 2025 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 4.48% | 108,504,500 |
| Sep 23, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 30,307,400 |
| Sep 22, 2025 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 37,061,300 |
| Sep 19, 2025 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -4.23% | 54,830,000 |
| Sep 18, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 67,954,100 |
| Sep 17, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 38,373,000 |
| Sep 16, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 33,625,000 |
| Sep 15, 2025 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 79,505,400 |
| Sep 12, 2025 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 41,685,100 |
| Sep 11, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 33,045,700 |
| Sep 10, 2025 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 78,437,300 |
| Sep 9, 2025 | 69.00 | 72.00 | 66.00 | 69.00 | 69.00 | -1.43% | 76,207,700 |
| Sep 8, 2025 | 75.00 | 77.00 | 70.00 | 70.00 | 70.00 | -6.67% | 161,067,200 |
| Sep 4, 2025 | 71.00 | 79.00 | 68.00 | 75.00 | 75.00 | 5.63% | 436,111,400 |
| Sep 3, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 37,693,100 |
| Sep 2, 2025 | 68.00 | 71.00 | 67.00 | 70.00 | 70.00 | 4.48% | 47,656,800 |
| Sep 1, 2025 | 70.00 | 70.00 | 64.00 | 67.00 | 67.00 | -5.63% | 68,865,300 |
| Aug 29, 2025 | 76.00 | 76.00 | 69.00 | 71.00 | 71.00 | -6.58% | 69,017,500 |
| Aug 28, 2025 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | -1.30% | 122,381,000 |
| Aug 27, 2025 | 77.00 | 77.00 | 73.00 | 77.00 | 77.00 | - | 81,365,300 |
| Aug 26, 2025 | 73.00 | 84.00 | 70.00 | 77.00 | 77.00 | 6.94% | 606,027,400 |
| Aug 25, 2025 | 66.00 | 73.00 | 65.00 | 72.00 | 72.00 | 12.50% | 298,619,300 |
| Aug 22, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 38,077,300 |
| Aug 21, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 37,664,200 |
| Aug 20, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 68,780,400 |
| Aug 19, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | -1.56% | 46,668,300 |
| Aug 15, 2025 | 65.00 | 65.00 | 61.00 | 64.00 | 64.00 | -1.54% | 40,664,500 |
| Aug 14, 2025 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 63,923,400 |
| Aug 13, 2025 | 70.00 | 73.00 | 65.00 | 69.00 | 69.00 | 2.99% | 265,118,000 |
| Aug 12, 2025 | 62.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 153,346,000 |
| Aug 11, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 24,818,000 |
| Aug 8, 2025 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | - | 54,161,900 |
| Aug 7, 2025 | 62.00 | 67.00 | 60.00 | 63.00 | 63.00 | 1.61% | 183,347,200 |
| Aug 6, 2025 | 69.00 | 69.00 | 61.00 | 62.00 | 62.00 | -10.14% | 189,765,400 |
| Aug 5, 2025 | 56.00 | 73.00 | 54.00 | 69.00 | 69.00 | 23.21% | 465,558,500 |
| Aug 4, 2025 | 55.00 | 58.00 | 53.00 | 56.00 | 56.00 | 1.82% | 81,870,900 |
| Aug 1, 2025 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 39,141,200 |
| Jul 31, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 12,992,300 |
| Jul 30, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,940,000 |
| Jul 29, 2025 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 24,007,300 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,283,100 |
| Jul 25, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 29,419,000 |
| Jul 24, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 8,096,600 |
| Jul 23, 2025 | 56.00 | 59.00 | 55.00 | 55.00 | 55.00 | -1.79% | 51,539,900 |
| Jul 22, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 31,646,500 |
| Jul 21, 2025 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 30,171,500 |
| Jul 18, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 42,473,300 |
| Jul 17, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 11,090,900 |