PT Bank China Construction Bank Indonesia Tbk MCOR
IDX · Indonesia · Finance
IDR 66.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 66.00 | 0.00% | IDR 65.00 | IDR 67.00 | IDR 65.00 | 2.70M |
| 2026-10-01 | IDR 66.00 | -1.49% | IDR 67.00 | IDR 67.00 | IDR 65.00 | 2.60M |
| 2026-09-30 | IDR 67.00 | +1.52% | IDR 66.00 | IDR 68.00 | IDR 66.00 | 2.71M |
| 2026-09-29 | IDR 66.00 | +1.54% | IDR 66.00 | IDR 66.00 | IDR 65.00 | 2.03M |
| 2026-09-28 | IDR 65.00 | -1.52% | IDR 66.00 | IDR 67.00 | IDR 65.00 | 6.61M |
| 2026-09-25 | IDR 66.00 | -1.49% | IDR 68.00 | IDR 68.00 | IDR 66.00 | 1.89M |
| 2026-09-24 | IDR 67.00 | 0.00% | IDR 67.00 | IDR 68.00 | IDR 67.00 | 1.64M |
| 2026-09-23 | IDR 67.00 | 0.00% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 5.34M |
| 2026-09-22 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 68.00 | IDR 66.00 | 6.73M |
| 2026-09-21 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 68.00 | IDR 66.00 | 6.40M |
| 2026-09-18 | IDR 68.00 | -1.45% | IDR 68.00 | IDR 69.00 | IDR 68.00 | 4.39M |
| 2026-09-17 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 1.18M |
| 2026-09-16 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 70.00 | IDR 68.00 | 3.21M |
| 2026-09-15 | IDR 70.00 | +1.45% | IDR 69.00 | IDR 70.00 | IDR 69.00 | 2.30M |
| 2026-09-14 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 1.43M |
| 2026-09-11 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 1.91M |
| 2026-09-10 | IDR 69.00 | -1.43% | IDR 71.00 | IDR 71.00 | IDR 69.00 | 3.38M |
| 2026-09-09 | IDR 70.00 | +1.45% | IDR 70.00 | IDR 71.00 | IDR 69.00 | 3.53M |
| 2026-09-08 | IDR 69.00 | -1.43% | IDR 71.00 | IDR 71.00 | IDR 69.00 | 4.56M |
| 2026-09-07 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 71.00 | IDR 69.00 | 3.62M |
| 2026-09-04 | IDR 70.00 | +1.45% | IDR 70.00 | IDR 70.00 | IDR 69.00 | 3.05M |
| 2026-09-03 | IDR 69.00 | -1.43% | IDR 71.00 | IDR 72.00 | IDR 68.00 | 12.11M |
| 2026-09-02 | IDR 70.00 | -1.41% | IDR 72.00 | IDR 72.00 | IDR 69.00 | 8.93M |
| 2026-09-01 | IDR 71.00 | +1.43% | IDR 70.00 | IDR 73.00 | IDR 70.00 | 21.90M |
| 2026-08-31 | IDR 70.00 | +1.45% | IDR 70.00 | IDR 70.00 | IDR 69.00 | 3.56M |
| 2026-08-28 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 70.00 | IDR 68.00 | 3.46M |
| 2026-08-27 | IDR 68.00 | -1.45% | IDR 69.00 | IDR 69.00 | IDR 68.00 | 2.25M |
| 2026-08-26 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 70.00 | IDR 69.00 | 5.28M |
| 2026-08-25 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 70.00 | IDR 70.00 | 0 |
| 2026-08-24 | IDR 70.00 | +1.45% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 1.27M |
| 2026-08-21 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 70.00 | IDR 69.00 | 3.49M |
| 2026-08-20 | IDR 70.00 | +2.94% | IDR 68.00 | IDR 71.00 | IDR 68.00 | 9.94M |
| 2026-08-19 | IDR 68.00 | -1.45% | IDR 68.00 | IDR 69.00 | IDR 68.00 | 1.35M |
| 2026-08-18 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 69.00 | IDR 67.00 | 2.60M |
| 2026-08-14 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 2.64M |
| 2026-08-13 | IDR 68.00 | -1.45% | IDR 69.00 | IDR 69.00 | IDR 68.00 | 1.30M |
| 2026-08-12 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 69.00 | IDR 68.00 | 509.80K |
| 2026-08-11 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 69.00 | IDR 68.00 | 1.14M |
| 2026-08-10 | IDR 68.00 | -1.45% | IDR 69.00 | IDR 69.00 | IDR 68.00 | 3.23M |
| 2026-08-07 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 2.31M |
| 2026-08-06 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 69.00 | 595.40K |
| 2026-08-05 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 1.44M |
| 2026-08-04 | IDR 69.00 | +1.47% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 2.26M |
| 2026-08-03 | IDR 68.00 | -1.45% | IDR 68.00 | IDR 69.00 | IDR 68.00 | 2.16M |
| 2026-07-31 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 69.00 | IDR 68.00 | 1.06M |
| 2026-07-30 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 1.77M |
| 2026-07-29 | IDR 68.00 | 0.00% | IDR 67.00 | IDR 68.00 | IDR 67.00 | 1.67M |
| 2026-07-28 | IDR 68.00 | 0.00% | IDR 69.00 | IDR 69.00 | IDR 67.00 | 534.40K |
| 2026-07-27 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 69.00 | IDR 68.00 | 931.70K |
| 2026-07-24 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 1.56M |
| 2026-07-23 | IDR 68.00 | +1.49% | IDR 68.00 | IDR 70.00 | IDR 67.00 | 6.55M |
| 2026-07-22 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 1.66M |
| 2026-07-21 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 69.00 | IDR 68.00 | 2.60M |
| 2026-07-20 | IDR 68.00 | -2.86% | IDR 70.00 | IDR 71.00 | IDR 68.00 | 3.69M |
| 2026-07-17 | IDR 70.00 | +2.94% | IDR 68.00 | IDR 71.00 | IDR 67.00 | 14.92M |
| 2026-07-16 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 68.00 | IDR 67.00 | 485.40K |
| 2026-07-15 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 68.00 | IDR 67.00 | 1.21M |
| 2026-07-14 | IDR 67.00 | 0.00% | IDR 68.00 | IDR 68.00 | IDR 67.00 | 1.60M |
| 2026-07-13 | IDR 67.00 | 0.00% | IDR 68.00 | IDR 68.00 | IDR 67.00 | 245.70K |
| 2026-07-10 | IDR 67.00 | -1.47% | IDR 67.00 | IDR 68.00 | IDR 67.00 | 2.14M |
| 2026-07-09 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 69.00 | IDR 67.00 | 1.36M |
| 2026-07-08 | IDR 67.00 | 0.00% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 2.20M |
| 2026-07-07 | IDR 67.00 | -1.47% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 3.22M |
| 2026-07-06 | IDR 68.00 | 0.00% | IDR 68.00 | IDR 68.00 | IDR 67.00 | 1.51M |
| 2026-07-03 | IDR 68.00 | +3.03% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 2.47M |
| 2026-07-02 | IDR 66.00 | -1.49% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 1.32M |
| 2026-07-01 | IDR 67.00 | 0.00% | IDR 66.00 | IDR 68.00 | IDR 65.00 | 5.61M |
| 2026-06-30 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 68.00 | IDR 66.00 | 2.35M |
| 2026-06-29 | IDR 68.00 | +4.62% | IDR 64.00 | IDR 70.00 | IDR 64.00 | 11.73M |
| 2026-06-26 | IDR 65.00 | -1.52% | IDR 66.00 | IDR 66.00 | IDR 64.00 | 2.61M |
| 2026-06-25 | IDR 66.00 | +3.13% | IDR 64.00 | IDR 66.00 | IDR 64.00 | 2.00M |
| 2026-06-24 | IDR 64.00 | -3.03% | IDR 66.00 | IDR 67.00 | IDR 64.00 | 5.03M |
| 2026-06-23 | IDR 66.00 | 0.00% | IDR 66.00 | IDR 67.00 | IDR 65.00 | 708.00K |
| 2026-06-22 | IDR 66.00 | 0.00% | IDR 66.00 | IDR 67.00 | IDR 66.00 | 1.31M |
| 2026-06-19 | IDR 66.00 | 0.00% | IDR 65.00 | IDR 67.00 | IDR 65.00 | 3.77M |
| 2026-06-18 | IDR 66.00 | 0.00% | IDR 65.00 | IDR 66.00 | IDR 65.00 | 747.80K |
| 2026-06-17 | IDR 66.00 | +1.54% | IDR 66.00 | IDR 66.00 | IDR 65.00 | 1.85M |
| 2026-06-15 | IDR 65.00 | +1.56% | IDR 64.00 | IDR 67.00 | IDR 64.00 | 4.14M |
| 2026-06-12 | IDR 64.00 | +1.59% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 3.67M |
| 2026-06-11 | IDR 63.00 | -3.08% | IDR 66.00 | IDR 66.00 | IDR 61.00 | 19.41M |
| 2026-06-10 | IDR 65.00 | +1.56% | IDR 64.00 | IDR 66.00 | IDR 64.00 | 2.08M |
| 2026-06-09 | IDR 64.00 | +3.23% | IDR 62.00 | IDR 65.00 | IDR 61.00 | 5.16M |
| 2026-06-08 | IDR 62.00 | -3.13% | IDR 64.00 | IDR 64.00 | IDR 61.00 | 8.36M |
| 2026-06-05 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 65.00 | IDR 62.00 | 6.90M |
| 2026-06-04 | IDR 64.00 | -3.03% | IDR 66.00 | IDR 66.00 | IDR 61.00 | 8.22M |
| 2026-06-03 | IDR 66.00 | -2.94% | IDR 68.00 | IDR 69.00 | IDR 65.00 | 13.57M |
| 2026-06-02 | IDR 68.00 | -1.45% | IDR 69.00 | IDR 69.00 | IDR 68.00 | 3.24M |
| 2026-05-29 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 68.00 | 3.20M |
| 2026-05-28 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 69.00 | IDR 69.00 | 0 |
| 2026-05-27 | IDR 69.00 | 0.00% | IDR 69.00 | IDR 69.00 | IDR 69.00 | 0 |