PT MNC Kapital Indonesia Tbk (IDX:BCAP)
Indonesia
· Delayed Price · Currency is IDR 52.00
-1.00 (-1.89%)
Apr 28, 2026, 4:09 PM WIB
IDX:BCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1.89% | 29,690,600 |
| Apr 27, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 29,474,300 |
| Apr 24, 2026 | 59.00 | 59.00 | 52.00 | 53.00 | 53.00 | -10.17% | 103,820,400 |
| Apr 23, 2026 | 54.00 | 60.00 | 53.00 | 59.00 | 59.00 | 9.26% | 311,579,400 |
| Apr 22, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 10,150,100 |
| Apr 21, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 12,554,000 |
| Apr 20, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 18,433,900 |
| Apr 17, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 17,800,000 |
| Apr 16, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 20,442,500 |
| Apr 15, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 56,662,300 |
| Apr 14, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 14,103,700 |
| Apr 13, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 20,856,700 |
| Apr 10, 2026 | 52.00 | 55.00 | 52.00 | 52.00 | 52.00 | - | 40,766,300 |
| Apr 9, 2026 | 51.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 33,689,300 |
| Apr 8, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 7,040,500 |
| Apr 7, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 16,416,500 |
| Apr 6, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 12,748,400 |
| Apr 2, 2026 | 51.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 53,217,300 |
| Apr 1, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 7,082,800 |
| Mar 31, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,025,300 |
| Mar 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 4,512,600 |
| Mar 27, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 12,467,300 |
| Mar 26, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 2.00% | 26,471,100 |
| Mar 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 18,013,500 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,949,300 |
| Mar 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,865,400 |
| Mar 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,155,200 |
| Mar 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,900,700 |
| Mar 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 21,835,900 |
| Mar 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 26,039,100 |
| Mar 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 50,235,600 |
| Mar 6, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.92% | 20,833,000 |
| Mar 5, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 23,605,900 |
| Mar 4, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 47,277,600 |
| Mar 3, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 34,305,900 |
| Mar 2, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -3.70% | 45,909,100 |
| Feb 27, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 49,240,700 |
| Feb 26, 2026 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | - | 99,924,200 |
| Feb 25, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 40,986,600 |
| Feb 24, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 12,062,800 |
| Feb 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,073,200 |
| Feb 20, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 7,997,000 |
| Feb 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,688,300 |
| Feb 18, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 10,721,800 |
| Feb 13, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 23,968,700 |
| Feb 12, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 11,251,600 |
| Feb 11, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 21,717,100 |
| Feb 10, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 20,319,200 |
| Feb 9, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 9,221,500 |
| Feb 6, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 10,209,600 |
| Feb 5, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 15,345,500 |
| Feb 4, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 7,930,400 |
| Feb 3, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 12,959,000 |
| Feb 2, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 51,218,600 |
| Jan 30, 2026 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 28,445,600 |
| Jan 29, 2026 | 54.00 | 56.00 | 51.00 | 55.00 | 55.00 | 1.85% | 63,556,800 |
| Jan 28, 2026 | 57.00 | 58.00 | 53.00 | 54.00 | 54.00 | -6.90% | 63,143,800 |
| Jan 27, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 26,380,600 |
| Jan 26, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -4.92% | 51,248,900 |
| Jan 23, 2026 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -3.17% | 35,366,200 |
| Jan 22, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 18,547,500 |
| Jan 21, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | -3.13% | 50,866,300 |
| Jan 20, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 32,393,800 |
| Jan 19, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 31,013,300 |
| Jan 15, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 30,095,900 |
| Jan 14, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 45,301,700 |
| Jan 13, 2026 | 69.00 | 71.00 | 64.00 | 66.00 | 66.00 | -2.94% | 117,576,300 |
| Jan 12, 2026 | 64.00 | 70.00 | 61.00 | 68.00 | 68.00 | 7.94% | 330,243,600 |
| Jan 9, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3.28% | 48,954,800 |
| Jan 8, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 31,093,400 |
| Jan 7, 2026 | 63.00 | 64.00 | 58.00 | 63.00 | 63.00 | 1.61% | 99,293,400 |
| Jan 6, 2026 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | -6.06% | 176,249,400 |
| Jan 5, 2026 | 58.00 | 67.00 | 56.00 | 66.00 | 66.00 | 13.79% | 267,534,800 |
| Jan 2, 2026 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 33,151,400 |
| Dec 30, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 9,877,800 |
| Dec 29, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 22,248,600 |
| Dec 24, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 10,115,200 |
| Dec 23, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 13,882,000 |
| Dec 22, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 23,184,600 |
| Dec 19, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 15,676,000 |
| Dec 18, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 65,075,100 |
| Dec 17, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 7,304,400 |
| Dec 16, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 13,131,300 |
| Dec 15, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 16,944,800 |
| Dec 12, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 16,337,500 |
| Dec 11, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 36,342,700 |
| Dec 10, 2025 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 144,562,000 |
| Dec 9, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 9,260,700 |
| Dec 8, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 50,080,100 |
| 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 |