Mnc Kapital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 73.000 | 76.000 | 72.000 | 73.000 | 73.000 | 23,871,000 |
| 2023-01-27 | 73.000 | 77.000 | 73.000 | 73.000 | 73.000 | 36,691,800 |
| 2023-01-26 | 73.000 | 76.000 | 72.000 | 73.000 | 73.000 | 44,194,800 |
| 2023-01-25 | 71.000 | 74.000 | 71.000 | 72.000 | 72.000 | 32,711,400 |
| 2023-01-24 | 69.000 | 73.000 | 68.000 | 71.000 | 71.000 | 39,579,700 |
| 2023-01-20 | 67.000 | 69.000 | 67.000 | 69.000 | 69.000 | 12,796,600 |
| 2023-01-19 | 67.000 | 69.000 | 66.000 | 67.000 | 67.000 | 20,978,400 |
| 2023-01-18 | 68.000 | 70.000 | 66.000 | 67.000 | 67.000 | 22,573,700 |
| 2023-01-17 | 64.000 | 70.000 | 64.000 | 68.000 | 68.000 | 25,742,200 |
| 2023-01-16 | 71.000 | 72.000 | 67.000 | 68.000 | 68.000 | 65,155,400 |
| 2023-01-13 | 72.000 | 73.000 | 70.000 | 71.000 | 71.000 | 10,647,000 |
| 2023-01-12 | 72.000 | 73.000 | 69.000 | 71.000 | 71.000 | 18,676,100 |
| 2023-01-11 | 71.000 | 74.000 | 70.000 | 71.000 | 71.000 | 33,148,400 |
| 2023-01-10 | 73.000 | 75.000 | 69.000 | 70.000 | 70.000 | 32,909,300 |
| 2023-01-09 | 74.000 | 76.000 | 73.000 | 73.000 | 73.000 | 14,997,700 |
| 2023-01-06 | 75.000 | 76.000 | 73.000 | 74.000 | 74.000 | 14,006,400 |
| 2023-01-05 | 80.000 | 80.000 | 74.000 | 75.000 | 75.000 | 48,927,700 |
| 2023-01-04 | 80.000 | 82.000 | 79.000 | 79.000 | 79.000 | 22,040,800 |
| 2023-01-03 | 80.000 | 83.000 | 79.000 | 80.000 | 80.000 | 44,764,800 |
| 2023-01-02 | 80.000 | 82.000 | 78.000 | 80.000 | 80.000 | 29,077,500 |
| 2022-12-30 | 80.000 | 84.000 | 78.000 | 79.000 | 79.000 | 70,505,800 |
| 2022-12-29 | 83.000 | 84.000 | 80.000 | 80.000 | 80.000 | 27,556,700 |
| 2022-12-28 | 86.000 | 87.000 | 81.000 | 83.000 | 83.000 | 42,399,500 |
| 2022-12-27 | 80.000 | 87.000 | 79.000 | 86.000 | 86.000 | 114,830,100 |
| 2022-12-26 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 8,050,200 |
| 2022-12-23 | 79.000 | 83.000 | 78.000 | 79.000 | 79.000 | 29,686,900 |
| 2022-12-22 | 78.000 | 80.000 | 78.000 | 79.000 | 79.000 | 56,824,500 |
| 2022-12-21 | 79.000 | 80.000 | 77.000 | 78.000 | 78.000 | 16,530,100 |
| 2022-12-20 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 14,344,600 |
| 2022-12-19 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 13,674,000 |
| 2022-12-16 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 25,285,800 |
| 2022-12-15 | 82.000 | 85.000 | 80.000 | 81.000 | 81.000 | 53,655,800 |
| 2022-12-14 | 81.000 | 84.000 | 80.000 | 81.000 | 81.000 | 40,819,000 |
| 2022-12-13 | 80.000 | 84.000 | 79.000 | 80.000 | 80.000 | 34,139,400 |
| 2022-12-12 | 78.000 | 81.000 | 76.000 | 80.000 | 80.000 | 17,628,700 |
| 2022-12-09 | 82.000 | 83.000 | 77.000 | 78.000 | 78.000 | 52,015,500 |
| 2022-12-08 | 83.000 | 84.000 | 78.000 | 81.000 | 81.000 | 55,515,600 |
| 2022-12-07 | 89.000 | 90.000 | 83.000 | 83.000 | 83.000 | 53,475,100 |
| 2022-12-06 | 94.000 | 95.000 | 88.000 | 89.000 | 89.000 | 41,005,300 |
| 2022-12-05 | 94.000 | 99.000 | 93.000 | 94.000 | 94.000 | 49,479,400 |
| 2022-12-02 | 93.000 | 97.000 | 92.000 | 93.000 | 93.000 | 29,982,200 |
| 2022-12-01 | 93.000 | 99.000 | 93.000 | 93.000 | 93.000 | 46,574,400 |
| 2022-11-30 | 102.00 | 103.00 | 96.000 | 98.000 | 98.000 | 109,481,600 |
| 2022-11-29 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 26,549,900 |
| 2022-11-28 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 37,316,500 |
| 2022-11-25 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 64,722,700 |
| 2022-11-24 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 25,251,500 |
| 2022-11-23 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 127,189,600 |
| 2022-11-22 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 20,658,700 |
| 2022-11-21 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 21,630,400 |
| 2022-11-18 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 17,172,800 |
| 2022-11-17 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 27,291,600 |
| 2022-11-16 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 28,669,200 |
| 2022-11-15 | 103.00 | 110.00 | 103.00 | 105.00 | 105.00 | 129,987,200 |
| 2022-11-14 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 32,697,100 |
| 2022-11-11 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 36,747,600 |
| 2022-11-10 | 110.00 | 111.00 | 103.00 | 103.00 | 103.00 | 107,396,400 |
| 2022-11-09 | 102.00 | 110.00 | 100.00 | 110.00 | 110.00 | 182,646,900 |
| 2022-11-08 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 27,759,000 |
| 2022-11-07 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 29,050,000 |
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.