16 : 15

BCAP

MNC Kapital Indonesia Tbk.

168 4 2.32%

Vol. 39,097 , Value(T) 666,279

Open 178 High 180 Limit High 232
Prev 172 Low 164 Limit Low 112

Summary

Summary
Last 168 Open 178
Change down4 High 180
% Change 2.32% Low 164
Freq 1,344 Avg 170.42
Volume 39,097 Offer 168
Value(T) 666,279 Bid 166
Limit High 232 Year High 268
Limit Low 112 Year Low 130
Listed 389,063,689 Listing Date 2001-06-08
MKT Cap(M) 6,536,269
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
172 273
171 370
170 457
169 25
168 3,687
404 166
1,032 165
1,234 164
1,187 163
301 162
9,628 SUM 7,689

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:37 168 down4 2.32% 58 DR D D DR
16:11:51 168 down4 2.32% 60 PD D D DR
16:11:38 168 down4 2.32% 50 HP D D DR
16:08:36 168 down4 2.32% 4 PD D D DR
16:08:20 168 down4 2.32% 25 HP D D DR
16:08:06 168 down4 2.32% 25 HP D D DR
16:07:42 168 down4 2.32% 30 HP D D DR
16:00:00 168 down4 2.32% 448 EP F D DR
16:00:00 168 down4 2.32% 52 EP F D YP
16:00:00 168 down4 2.32% 99 EP F D YP
16:00:00 168 down4 2.32% 401 EP F D TX
16:00:00 168 down4 2.32% 99 EP F D TX
16:00:00 168 down4 2.32% 200 EP F D SH
16:00:00 168 down4 2.32% 20 EP F D PD
16:00:00 168 down4 2.32% 200 EP F D SH
16:00:00 168 down4 2.32% 331 EP F D YP
16:00:00 168 down4 2.32% 150 EP F D AI
15:49:59 169 down3 1.74% 1 EP F D YP
15:49:59 169 down3 1.74% 1 EP F D YP
15:49:59 169 down3 1.74% 1 EP F D YP
15:49:58 169 down3 1.74% 1 EP F D YP
15:48:20 169 down3 1.74% 1 KK D D YP
15:47:40 165 down7 4.06% 51 YP D D XA
15:46:40 166 down6 3.48% 70 NI D D XA
15:46:40 166 down6 3.48% 100 YP D D XA

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-09-17 168 down4 2.32% 178 180 164 39,097
2019-09-16 172 down27 13.56% 200 202 167 84,632
2019-09-13 199 up36 22.08% 164 220 159 494,867
2019-09-12 163 down1 0.6% 164 165 160 4,295
2019-09-11 164 down18 9.89% 182 182 161 7,296
2019-09-10 182 down6 3.19% 188 190 180 55,286
2019-09-09 188 down7 3.58% 195 195 188 1,269
2019-09-06 195 down7 3.46% 202 202 193 3,969
2019-09-05 202 up2 1% 200 202 194 2,984
2019-09-04 200 0 0% 200 200 194 2,178
2019-09-03 200 down8 3.84% 208 208 200 664
2019-09-02 208 0 0% 208 208 206 313
2019-08-30 208 down2 0.95% 210 210 208 291
2019-08-29 210 0 0% 210 210 208 118
2019-08-28 210 down10 4.54% 220 220 206 481
2019-08-27 220 up14 6.79% 206 220 206 301
2019-08-26 206 down10 4.62% 216 216 204 622
2019-08-23 216 up12 5.88% 204 216 202 205
2019-08-22 204 down8 3.77% 212 212 204 1,633
2019-08-21 212 down4 1.85% 216 216 208 1,288
2019-08-20 216 0 0% 216 216 216 59
2019-08-19 216 down10 4.42% 226 226 216 1,499
2019-08-16 226 up6 2.72% 220 226 218 516
2019-08-15 220 down4 1.78% 224 226 214 2,628
2019-08-14 224 down2 0.88% 226 226 218 1,694
2019-08-13 226 up10 4.62% 220 226 214 139
2019-08-12 216 0 0% 220 220 214 728
2019-08-09 216 down4 1.81% 220 220 212 4,370
2019-08-08 220 0 0% 220 220 216 1,133
2019-08-07 220 down6 2.65% 226 226 214 683



SNS Station