PT Bank China Construction Bank Indonesia Tbk (IDX:MCOR)
Indonesia
· Delayed Price · Currency is IDR 75.00
-1.00 (-1.33%)
Dec 5, 2025, 4:00 PM WIB
IDX:MCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 15,388,200 |
| Dec 4, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 8,579,700 |
| Dec 3, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -2.63% | 6,545,400 |
| Dec 2, 2025 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.11% | 8,774,400 |
| Dec 1, 2025 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -5.19% | 26,420,300 |
| Nov 28, 2025 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | - | 21,826,200 |
| Nov 27, 2025 | 81.00 | 84.00 | 76.00 | 77.00 | 77.00 | -4.94% | 100,376,000 |
| Nov 26, 2025 | 72.00 | 86.00 | 72.00 | 81.00 | 81.00 | 12.50% | 295,008,300 |
| Nov 25, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 4,708,100 |
| Nov 24, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 6,753,900 |
| Nov 21, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 4,046,400 |
| Nov 20, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 1,829,900 |
| Nov 19, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,308,400 |
| Nov 18, 2025 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 2,562,700 |
| Nov 17, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 5,492,600 |
| Nov 14, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 3,825,800 |
| Nov 13, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 5,682,100 |
| Nov 12, 2025 | 73.00 | 74.00 | 70.00 | 73.00 | 73.00 | - | 13,127,000 |
| Nov 11, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 2,278,800 |
| Nov 10, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,771,700 |
| Nov 7, 2025 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,028,200 |
| Nov 6, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 6,509,100 |
| Nov 5, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 1,392,900 |
| Nov 4, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 5,105,900 |
| Nov 3, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 5,585,600 |
| Oct 31, 2025 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 8,475,100 |
| Oct 30, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 12,038,700 |
| Oct 29, 2025 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 7,217,700 |
| Oct 28, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 7,223,100 |
| Oct 27, 2025 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 6,824,300 |
| Oct 24, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 1,950,100 |
| Oct 23, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 3,928,000 |
| Oct 22, 2025 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 5,173,500 |
| Oct 21, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 2,874,400 |
| Oct 20, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 6,925,700 |
| Oct 17, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 4,469,100 |
| Oct 16, 2025 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1.43% | 2,339,300 |
| Oct 15, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 3,854,300 |
| Oct 14, 2025 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 8,801,400 |
| Oct 13, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 12,682,300 |
| Oct 10, 2025 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 8,683,200 |
| Oct 9, 2025 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 3,937,200 |
| Oct 8, 2025 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 10,069,600 |
| Oct 7, 2025 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 2,267,900 |
| Oct 6, 2025 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 6,345,800 |
| Oct 3, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 7,686,700 |
| Oct 2, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 5,627,700 |
| Oct 1, 2025 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 10,074,900 |
| Sep 30, 2025 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 1.30% | 14,166,600 |
| Sep 29, 2025 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 16,301,000 |
| Sep 26, 2025 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 7,443,000 |
| Sep 25, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,538,500 |
| Sep 24, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 5,205,400 |
| Sep 23, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 9,792,100 |
| Sep 22, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 4,422,400 |
| Sep 19, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 8,211,400 |
| Sep 18, 2025 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -1.30% | 11,586,100 |
| Sep 17, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 18,061,200 |
| Sep 16, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 5,151,700 |
| Sep 15, 2025 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 5,000,800 |
| Sep 12, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1.35% | 7,607,600 |
| Sep 11, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | - | 5,639,200 |
| Sep 10, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 7,181,300 |
| Sep 9, 2025 | 76.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 6,367,400 |
| Sep 8, 2025 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 5,387,800 |
| Sep 4, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 3,549,800 |
| Sep 3, 2025 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 8,098,000 |
| Sep 2, 2025 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2.74% | 6,244,800 |
| Sep 1, 2025 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | -3.95% | 18,224,400 |
| Aug 29, 2025 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 33,704,400 |
| Aug 28, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 9,362,800 |
| Aug 27, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 16,488,400 |
| Aug 26, 2025 | 82.00 | 83.00 | 76.00 | 77.00 | 77.00 | -6.10% | 48,245,400 |
| Aug 25, 2025 | 75.00 | 83.00 | 74.00 | 82.00 | 82.00 | 10.81% | 91,938,800 |
| Aug 22, 2025 | 74.00 | 77.00 | 74.00 | 74.00 | 74.00 | 1.37% | 10,390,400 |
| Aug 21, 2025 | 75.00 | 78.00 | 73.00 | 73.00 | 73.00 | -2.67% | 22,217,600 |
| Aug 20, 2025 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | 2.74% | 25,329,500 |
| Aug 19, 2025 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 17,642,400 |
| Aug 15, 2025 | 70.00 | 80.00 | 68.00 | 73.00 | 73.00 | 5.80% | 80,546,400 |
| Aug 14, 2025 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 2.99% | 28,572,000 |
| Aug 13, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 7,779,200 |
| Aug 12, 2025 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 10,380,000 |
| Aug 11, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,416,300 |
| Aug 8, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 4,158,800 |
| Aug 7, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 6,708,700 |
| Aug 6, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 6,275,900 |
| Aug 5, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 2,548,700 |
| Aug 4, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 6,754,300 |
| Aug 1, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 895,700 |
| Jul 31, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 13,316,100 |
| Jul 30, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 4,455,200 |
| Jul 29, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,010,800 |
| Jul 28, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 2,587,200 |
| Jul 25, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,430,300 |
| Jul 24, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,481,600 |
| Jul 23, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 10,700,800 |
| Jul 22, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 5,149,100 |
| Jul 21, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 3,612,100 |
| Jul 18, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 9,192,900 |
| Jul 17, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 6,177,400 |