Mnc Kapital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 72.000 | 82.000 | 67.000 | 68.000 | 68.000 | 333,946,600 |
| 2024-11-01 | 72.000 | 78.000 | 70.000 | 72.000 | 72.000 | 181,823,200 |
| 2024-10-31 | 69.000 | 75.000 | 67.000 | 72.000 | 72.000 | 147,158,800 |
| 2024-10-30 | 67.000 | 71.000 | 67.000 | 68.000 | 68.000 | 33,462,000 |
| 2024-10-29 | 69.000 | 70.000 | 67.000 | 68.000 | 68.000 | 17,537,500 |
| 2024-10-28 | 69.000 | 69.000 | 67.000 | 69.000 | 69.000 | 7,631,800 |
| 2024-10-25 | 71.000 | 71.000 | 68.000 | 68.000 | 68.000 | 20,898,700 |
| 2024-10-24 | 73.000 | 76.000 | 71.000 | 71.000 | 71.000 | 53,304,800 |
| 2024-10-23 | 72.000 | 74.000 | 71.000 | 73.000 | 73.000 | 77,042,200 |
| 2024-10-22 | 70.000 | 77.000 | 70.000 | 72.000 | 72.000 | 78,894,800 |
| 2024-10-21 | 68.000 | 71.000 | 68.000 | 71.000 | 71.000 | 27,876,000 |
| 2024-10-18 | 66.000 | 70.000 | 65.000 | 68.000 | 68.000 | 71,748,000 |
| 2024-10-17 | 58.000 | 68.000 | 58.000 | 66.000 | 66.000 | 50,782,900 |
| 2024-10-16 | 71.000 | 71.000 | 64.000 | 66.000 | 66.000 | 77,996,000 |
| 2024-10-15 | 73.000 | 75.000 | 69.000 | 70.000 | 70.000 | 94,848,600 |
| 2024-10-14 | 69.000 | 74.000 | 68.000 | 73.000 | 73.000 | 127,510,300 |
| 2024-10-11 | 69.000 | 69.000 | 66.000 | 69.000 | 69.000 | 41,867,900 |
| 2024-10-10 | 64.000 | 71.000 | 62.000 | 68.000 | 68.000 | 201,608,900 |
| 2024-10-09 | 65.000 | 69.000 | 62.000 | 64.000 | 64.000 | 70,571,900 |
| 2024-10-08 | 64.000 | 66.000 | 62.000 | 65.000 | 65.000 | 32,184,800 |
| 2024-10-07 | 67.000 | 68.000 | 64.000 | 64.000 | 64.000 | 21,732,100 |
| 2024-10-04 | 66.000 | 69.000 | 64.000 | 67.000 | 67.000 | 41,231,900 |
| 2024-10-03 | 67.000 | 69.000 | 63.000 | 66.000 | 66.000 | 33,578,500 |
| 2024-10-02 | 69.000 | 71.000 | 67.000 | 67.000 | 67.000 | 24,962,700 |
| 2024-10-01 | 70.000 | 75.000 | 69.000 | 70.000 | 70.000 | 65,594,800 |
| 2024-09-30 | 75.000 | 78.000 | 70.000 | 70.000 | 70.000 | 33,627,900 |
| 2024-09-27 | 74.000 | 80.000 | 73.000 | 75.000 | 75.000 | 44,019,400 |
| 2024-09-26 | 79.000 | 80.000 | 74.000 | 74.000 | 74.000 | 53,727,100 |
| 2024-09-25 | 82.000 | 84.000 | 78.000 | 79.000 | 79.000 | 46,701,800 |
| 2024-09-24 | 83.000 | 85.000 | 81.000 | 82.000 | 82.000 | 53,002,400 |
| 2024-09-23 | 85.000 | 87.000 | 83.000 | 84.000 | 84.000 | 21,396,400 |
| 2024-09-20 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 30,635,300 |
| 2024-09-19 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 43,380,100 |
| 2024-09-18 | 87.000 | 89.000 | 86.000 | 88.000 | 88.000 | 38,007,500 |
| 2024-09-17 | 87.000 | 89.000 | 86.000 | 87.000 | 87.000 | 55,132,600 |
| 2024-09-13 | 85.000 | 88.000 | 84.000 | 87.000 | 87.000 | 70,962,600 |
| 2024-09-12 | 84.000 | 89.000 | 81.000 | 85.000 | 85.000 | 64,072,300 |
| 2024-09-11 | 89.000 | 91.000 | 83.000 | 84.000 | 84.000 | 97,281,000 |
| 2024-09-10 | 89.000 | 91.000 | 85.000 | 88.000 | 88.000 | 121,483,000 |
| 2024-09-09 | 95.000 | 95.000 | 85.000 | 88.000 | 88.000 | 276,251,000 |
| 2024-09-06 | 82.000 | 92.000 | 78.000 | 92.000 | 92.000 | 318,171,300 |
| 2024-09-05 | 91.000 | 94.000 | 77.000 | 80.000 | 80.000 | 404,239,600 |
| 2024-09-04 | 74.000 | 98.000 | 74.000 | 90.000 | 90.000 | 429,827,300 |
| 2024-09-03 | 105.00 | 109.00 | 83.000 | 88.000 | 88.000 | 292,871,700 |
| 2024-09-02 | 127.00 | 130.00 | 99.000 | 105.00 | 105.00 | 263,226,400 |
| 2024-08-30 | 142.00 | 143.00 | 113.00 | 124.00 | 124.00 | 397,016,900 |
| 2024-08-29 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 27,469,000 |
| 2024-08-28 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 30,808,000 |
| 2024-08-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 49,354,600 |
| 2024-08-26 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 67,639,900 |
| 2024-08-23 | 120.00 | 122.00 | 116.00 | 116.00 | 116.00 | 80,782,700 |
| 2024-08-22 | 112.00 | 112.00 | 106.00 | 111.00 | 111.00 | 76,199,700 |
| 2024-08-21 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 67,986,500 |
| 2024-08-20 | 94.000 | 98.000 | 94.000 | 98.000 | 98.000 | 95,221,700 |
| 2024-08-19 | 93.000 | 99.000 | 93.000 | 99.000 | 99.000 | 175,810,300 |
| 2024-08-16 | 89.000 | 90.000 | 88.000 | 90.000 | 90.000 | 73,471,100 |
| 2024-08-15 | 96.000 | 96.000 | 90.000 | 90.000 | 90.000 | 67,748,800 |
| 2024-08-14 | 99.000 | 99.000 | 86.000 | 93.000 | 93.000 | 156,550,800 |
| 2024-08-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 43,211,500 |
| 2024-08-12 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 120,988,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.