PT MNC Kapital Indonesia Tbk BCAP

IDX · Indonesia · Finance

IDR 31.00-1.00 (-3.13%)

Market closed· Oct 1, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 31.00	-3.13%	IDR 31.00	IDR 33.00	IDR 29.00	68.19M
2026-09-30	IDR 32.00	-13.51%	IDR 36.00	IDR 37.00	IDR 32.00	101.77M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 46.00	IDR 37.00	392.47M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	360.70K
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.00K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	800
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.00K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.30K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	151.20K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	23.30K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	116.60K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	144.50K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	112.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.60K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	243.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	209.70K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	44.80K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	147.30K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	173.30K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	435.60K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	80.30K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	127.20K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	78.40K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	50.30K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	40.90K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	20.10K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	31.20K
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	353.00K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	78.90K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.17M
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	96.70K
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	182.00K
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	63.50K
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	424.00K
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	487.80K
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.09M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.87M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	331.30K
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	626.40K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	269.60K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	234.30K
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.76M
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	428.00K
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	49.40K
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	160.70K
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	253.10K
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.64M
2026-07-24	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	13.48M
2026-07-23	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	43.90M
2026-07-22	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	41.76M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	953.00K
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	685.50K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	494.10K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.81M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	225.10K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	195.70K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	136.00K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	333.40K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.60K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.20K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.43M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	166.10K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	40.70K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	23.10K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	175.00K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	264.40K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.72M
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.61M
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.93M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	304.10K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	39.10K
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.45M
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	308.80K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	953.80K
2026-06-17	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.54M
2026-06-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.43M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.03M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	571.30K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.00M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	794.20K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	171.50K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	464.60K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	588.20K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.99M
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.02M
2026-05-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	940.40K
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	8.35M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 31.00	-3.13%	IDR 31.00	IDR 33.00	IDR 29.00	68.19M
2026-09-30	IDR 32.00	-13.51%	IDR 36.00	IDR 37.00	IDR 32.00	101.77M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 46.00	IDR 37.00	392.47M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	360.70K
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.00K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	800
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.00K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.30K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	151.20K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	23.30K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	116.60K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	144.50K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	112.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.60K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	243.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	209.70K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	44.80K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	147.30K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	173.30K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	435.60K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	80.30K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	127.20K
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	78.40K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	50.30K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	40.90K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	20.10K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	31.20K
2026-08-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	353.00K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	78.90K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.17M
2026-08-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	96.70K
2026-08-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	182.00K
2026-08-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	63.50K
2026-08-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	424.00K
2026-08-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	487.80K
2026-08-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.09M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.87M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	331.30K
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	626.40K
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	269.60K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	234.30K
2026-08-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.76M
2026-07-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	428.00K
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	49.40K
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	160.70K
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	253.10K
2026-07-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.64M
2026-07-24	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	13.48M
2026-07-23	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	43.90M
2026-07-22	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	41.76M
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	953.00K
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	685.50K
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	494.10K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	10.81M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	225.10K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	195.70K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	136.00K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	333.40K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.60K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	22.20K
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.43M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	166.10K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	40.70K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	23.10K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	175.00K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	264.40K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.72M
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.61M
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.93M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	304.10K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	39.10K
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.45M
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	308.80K
2026-06-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	953.80K
2026-06-17	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.54M
2026-06-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.43M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.03M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	571.30K
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.00M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	794.20K
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	171.50K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	464.60K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	588.20K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.99M
2026-06-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.02M
2026-05-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	940.40K
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	8.35M