Mnc Kapital Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 204.00 | 214.00 | 194.00 | 200.00 | 200.00 | 118,450,900 |
| 2022-05-17 | 190.00 | 208.00 | 190.00 | 202.00 | 202.00 | 97,125,700 |
| 2022-05-13 | 189.00 | 197.00 | 177.00 | 190.00 | 190.00 | 90,943,500 |
| 2022-05-12 | 200.00 | 200.00 | 186.00 | 189.00 | 189.00 | 68,495,200 |
| 2022-05-11 | 204.00 | 220.00 | 200.00 | 200.00 | 200.00 | 132,381,900 |
| 2022-05-10 | 197.00 | 210.00 | 184.00 | 202.00 | 202.00 | 101,021,400 |
| 2022-05-09 | 214.00 | 214.00 | 196.00 | 197.00 | 197.00 | 86,800,000 |
| 2022-04-28 | 206.00 | 222.00 | 206.00 | 210.00 | 210.00 | 149,493,000 |
| 2022-04-27 | 208.00 | 216.00 | 200.00 | 204.00 | 204.00 | 54,748,900 |
| 2022-04-26 | 210.00 | 218.00 | 200.00 | 208.00 | 208.00 | 132,402,000 |
| 2022-04-25 | 216.00 | 222.00 | 210.00 | 210.00 | 210.00 | 157,174,200 |
| 2022-04-22 | 242.00 | 244.00 | 224.00 | 224.00 | 224.00 | 86,783,600 |
| 2022-04-21 | 232.00 | 242.00 | 230.00 | 240.00 | 240.00 | 75,106,800 |
| 2022-04-20 | 246.00 | 248.00 | 228.00 | 230.00 | 230.00 | 108,097,000 |
| 2022-04-19 | 258.00 | 276.00 | 244.00 | 244.00 | 244.00 | 302,095,800 |
| 2022-04-18 | 246.00 | 256.00 | 228.00 | 256.00 | 256.00 | 326,024,800 |
| 2022-04-14 | 244.00 | 256.00 | 244.00 | 244.00 | 244.00 | 344,406,300 |
| 2022-04-13 | 280.00 | 282.00 | 262.00 | 262.00 | 262.00 | 198,007,200 |
| 2022-04-12 | 302.00 | 308.00 | 280.00 | 280.00 | 280.00 | 287,971,700 |
| 2022-04-11 | 296.00 | 320.00 | 292.00 | 300.00 | 300.00 | 608,014,800 |
| 2022-04-08 | 282.00 | 294.00 | 280.00 | 292.00 | 292.00 | 180,683,400 |
| 2022-04-07 | 280.00 | 294.00 | 276.00 | 280.00 | 280.00 | 209,890,300 |
| 2022-04-06 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 74,514,900 |
| 2022-04-05 | 284.00 | 288.00 | 276.00 | 278.00 | 278.00 | 100,136,300 |
| 2022-04-04 | 274.00 | 296.00 | 270.00 | 282.00 | 282.00 | 176,880,300 |
| 2022-04-01 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | 99,194,000 |
| 2022-03-31 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | 99,992,600 |
| 2022-03-30 | 288.00 | 294.00 | 276.00 | 286.00 | 286.00 | 126,230,200 |
| 2022-03-29 | 302.00 | 308.00 | 284.00 | 286.00 | 286.00 | 197,987,000 |
| 2022-03-28 | 296.00 | 302.00 | 284.00 | 298.00 | 298.00 | 171,899,700 |
| 2022-03-25 | 298.00 | 316.00 | 286.00 | 294.00 | 294.00 | 260,435,300 |
| 2022-03-24 | 340.00 | 352.00 | 302.00 | 302.00 | 302.00 | 691,551,100 |
| 2022-03-23 | 298.00 | 324.00 | 296.00 | 324.00 | 324.00 | 624,304,000 |
| 2022-03-22 | 284.00 | 296.00 | 278.00 | 296.00 | 296.00 | 192,767,000 |
| 2022-03-21 | 280.00 | 298.00 | 274.00 | 282.00 | 282.00 | 595,837,700 |
| 2022-03-18 | 250.00 | 272.00 | 250.00 | 272.00 | 272.00 | 237,990,800 |
| 2022-03-17 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 47,757,000 |
| 2022-03-16 | 246.00 | 250.00 | 238.00 | 240.00 | 240.00 | 32,717,200 |
| 2022-03-15 | 254.00 | 256.00 | 238.00 | 242.00 | 242.00 | 62,478,500 |
| 2022-03-14 | 246.00 | 258.00 | 240.00 | 252.00 | 252.00 | 112,285,400 |
| 2022-03-11 | 232.00 | 250.00 | 232.00 | 240.00 | 240.00 | 115,031,000 |
| 2022-03-10 | 240.00 | 248.00 | 228.00 | 232.00 | 232.00 | 83,992,900 |
| 2022-03-09 | 254.00 | 254.00 | 238.00 | 238.00 | 238.00 | 166,222,200 |
| 2022-03-08 | 276.00 | 288.00 | 254.00 | 254.00 | 254.00 | 176,613,200 |
| 2022-03-07 | 250.00 | 272.00 | 234.00 | 272.00 | 272.00 | 252,131,100 |
| 2022-03-04 | 250.00 | 264.00 | 242.00 | 248.00 | 248.00 | 172,791,500 |
| 2022-03-02 | 268.00 | 276.00 | 252.00 | 254.00 | 254.00 | 203,881,100 |
| 2022-03-01 | 272.00 | 290.00 | 260.00 | 268.00 | 268.00 | 221,651,700 |
| 2022-02-25 | 266.00 | 302.00 | 266.00 | 272.00 | 272.00 | 431,038,100 |
| 2022-02-24 | 286.00 | 318.00 | 286.00 | 286.00 | 286.00 | 994,367,900 |
| 2022-02-23 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-02-22 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-02-21 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-02-18 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2022-02-17 | 256.00 | 314.00 | 244.00 | 306.00 | 306.00 | 1,016,576,500 |
| 2022-02-16 | 244.00 | 272.00 | 244.00 | 254.00 | 254.00 | 704,859,300 |
| 2022-02-15 | 200.00 | 252.00 | 196.00 | 240.00 | 240.00 | 1,170,744,600 |
| 2022-02-14 | 206.00 | 222.00 | 200.00 | 200.00 | 200.00 | 365,099,300 |
| 2022-02-11 | 224.00 | 234.00 | 214.00 | 214.00 | 214.00 | 469,076,900 |
| 2022-02-10 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
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.