Mnc Kapital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 20,941,000 |
| 2022-11-03 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 18,122,000 |
| 2022-11-02 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 38,723,800 |
| 2022-11-01 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 31,563,800 |
| 2022-10-31 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 22,961,200 |
| 2022-10-28 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 25,383,800 |
| 2022-10-27 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 26,571,100 |
| 2022-10-26 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 40,121,100 |
| 2022-10-25 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 58,522,800 |
| 2022-10-24 | 108.00 | 112.00 | 106.00 | 107.00 | 107.00 | 58,051,500 |
| 2022-10-21 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 52,895,900 |
| 2022-10-20 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 20,226,300 |
| 2022-10-19 | 103.00 | 106.00 | 102.00 | 102.00 | 102.00 | 34,735,300 |
| 2022-10-18 | 104.00 | 106.00 | 100.00 | 102.00 | 102.00 | 61,370,400 |
| 2022-10-17 | 109.00 | 109.00 | 100.00 | 101.00 | 101.00 | 64,856,300 |
| 2022-10-14 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 32,764,000 |
| 2022-10-13 | 110.00 | 114.00 | 108.00 | 109.00 | 109.00 | 53,586,200 |
| 2022-10-12 | 110.00 | 115.00 | 108.00 | 109.00 | 109.00 | 121,468,600 |
| 2022-10-11 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | 72,576,300 |
| 2022-10-10 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 38,663,500 |
| 2022-10-07 | 111.00 | 115.00 | 109.00 | 112.00 | 112.00 | 37,359,400 |
| 2022-10-06 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 22,698,600 |
| 2022-10-05 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 71,204,800 |
| 2022-10-04 | 110.00 | 117.00 | 108.00 | 110.00 | 110.00 | 146,704,800 |
| 2022-10-03 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 82,781,400 |
| 2022-09-30 | 108.00 | 109.00 | 104.00 | 109.00 | 109.00 | 68,379,100 |
| 2022-09-29 | 113.00 | 115.00 | 107.00 | 108.00 | 108.00 | 68,194,000 |
| 2022-09-28 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 33,234,700 |
| 2022-09-27 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 42,064,100 |
| 2022-09-26 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | 58,349,400 |
| 2022-09-23 | 121.00 | 124.00 | 116.00 | 118.00 | 118.00 | 38,983,900 |
| 2022-09-22 | 115.00 | 121.00 | 114.00 | 121.00 | 121.00 | 64,324,100 |
| 2022-09-21 | 119.00 | 124.00 | 115.00 | 115.00 | 115.00 | 113,793,600 |
| 2022-09-20 | 120.00 | 124.00 | 117.00 | 119.00 | 119.00 | 61,306,000 |
| 2022-09-19 | 122.00 | 129.00 | 120.00 | 120.00 | 120.00 | 75,209,700 |
| 2022-09-16 | 122.00 | 128.00 | 121.00 | 122.00 | 122.00 | 134,060,900 |
| 2022-09-15 | 138.00 | 144.00 | 129.00 | 129.00 | 129.00 | 258,729,300 |
| 2022-09-14 | 144.00 | 146.00 | 137.00 | 138.00 | 138.00 | 187,643,000 |
| 2022-09-13 | 146.00 | 151.00 | 145.00 | 146.00 | 146.00 | 120,349,000 |
| 2022-09-12 | 154.00 | 157.00 | 145.00 | 146.00 | 146.00 | 388,192,900 |
| 2022-09-09 | 142.00 | 154.00 | 138.00 | 152.00 | 152.00 | 428,958,600 |
| 2022-09-08 | 146.00 | 151.00 | 140.00 | 142.00 | 142.00 | 233,400,800 |
| 2022-09-07 | 139.00 | 148.00 | 133.00 | 145.00 | 145.00 | 498,568,300 |
| 2022-09-06 | 150.00 | 156.00 | 140.00 | 140.00 | 140.00 | 384,511,300 |
| 2022-09-05 | 132.00 | 156.00 | 132.00 | 150.00 | 150.00 | 934,059,500 |
| 2022-09-02 | 115.00 | 135.00 | 115.00 | 135.00 | 135.00 | 355,014,600 |
| 2022-09-01 | 116.00 | 119.00 | 114.00 | 114.00 | 114.00 | 72,745,500 |
| 2022-08-31 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 95,881,600 |
| 2022-08-30 | 108.00 | 116.00 | 108.00 | 111.00 | 111.00 | 111,996,200 |
| 2022-08-29 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 40,867,500 |
| 2022-08-26 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 31,663,300 |
| 2022-08-25 | 112.00 | 117.00 | 111.00 | 112.00 | 112.00 | 134,567,000 |
| 2022-08-24 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 162,854,400 |
| 2022-08-23 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 32,631,900 |
| 2022-08-22 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 47,025,300 |
| 2022-08-19 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 27,804,300 |
| 2022-08-18 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 41,342,100 |
| 2022-08-16 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 35,596,100 |
| 2022-08-15 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 33,813,500 |
| 2022-08-12 | 110.00 | 115.00 | 108.00 | 112.00 | 112.00 | 140,935,200 |
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.