Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,409.21 -386.98 (-0.61%) CMC Crypto 200
1,331.59 -64.95 (-4.65%)
PT Bank China Construction Bank Indonesia Tbk (MCOR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,889,300 |
| 25 Apr 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1,615,900 |
| 24 Apr 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 739,600 |
| 23 Apr 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 4,890,500 |
| 22 Apr 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,433,900 |
| 19 Apr 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,480,300 |
| 18 Apr 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,871,100 |
| 17 Apr 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,893,400 |
| 16 Apr 2024 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | 5,931,300 |
| 05 Apr 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 3,997,800 |
| 04 Apr 2024 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 695,200 |
| 03 Apr 2024 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 6,603,400 |
| 02 Apr 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 4,126,600 |
| 01 Apr 2024 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 4,814,700 |
| 28 Mar 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,958,800 |
| 27 Mar 2024 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 6,265,800 |
| 26 Mar 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,419,900 |
| 25 Mar 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 3,267,900 |
| 22 Mar 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,212,400 |
| 21 Mar 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,742,800 |
| 20 Mar 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 4,305,800 |
| 19 Mar 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 3,867,600 |
| 18 Mar 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,355,600 |
| 15 Mar 2024 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 918,900 |
| 14 Mar 2024 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 2,465,200 |
| 13 Mar 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2,074,400 |
| 08 Mar 2024 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,506,900 |
| 07 Mar 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 2,370,800 |
| 06 Mar 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,330,400 |
| 05 Mar 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,856,100 |
| 04 Mar 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,649,500 |
| 01 Mar 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,177,800 |
| 29 Feb 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,877,500 |
| 28 Feb 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,690,200 |
| 27 Feb 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3,251,200 |
| 26 Feb 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,572,700 |
| 23 Feb 2024 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 6,330,300 |
| 22 Feb 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 3,703,300 |
| 21 Feb 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 2,138,800 |
| 20 Feb 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,891,900 |
| 19 Feb 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,723,000 |
| 16 Feb 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,307,100 |
| 15 Feb 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,466,900 |
| 13 Feb 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 3,717,100 |
| 12 Feb 2024 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 4,075,000 |
| 07 Feb 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 3,137,600 |
| 06 Feb 2024 | 76.00 | 80.00 | 76.00 | 77.00 | 77.00 | 9,452,100 |
| 05 Feb 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,360,600 |
| 02 Feb 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,590,100 |
| 01 Feb 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2,740,300 |
| 31 Jan 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 918,000 |
| 30 Jan 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 3,418,800 |
| 29 Jan 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 6,524,800 |
| 26 Jan 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1,249,600 |
| 25 Jan 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 3,337,800 |
| 24 Jan 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2,586,500 |
| 23 Jan 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 904,200 |
| 22 Jan 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 2,515,400 |
| 19 Jan 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4,799,200 |
| 18 Jan 2024 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4,755,500 |
| 17 Jan 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 11,152,400 |
| 16 Jan 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,392,400 |
| 15 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 718,300 |
| 12 Jan 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 775,300 |
| 11 Jan 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 1,118,200 |
| 10 Jan 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,929,300 |
| 09 Jan 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 407,600 |
| 08 Jan 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 802,500 |
| 05 Jan 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,004,100 |
| 04 Jan 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,899,700 |
| 03 Jan 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,125,800 |
| 02 Jan 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 509,900 |
| 29 Dec 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,076,500 |
| 28 Dec 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,885,100 |
| 27 Dec 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 635,700 |
| 22 Dec 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,973,000 |
| 21 Dec 2023 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2,138,800 |
| 20 Dec 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 992,200 |
| 19 Dec 2023 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 3,987,800 |
| 18 Dec 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,383,800 |
| 15 Dec 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,180,100 |
| 14 Dec 2023 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 2,355,000 |
| 13 Dec 2023 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | 4,528,600 |
| 12 Dec 2023 | 76.00 | 87.00 | 75.00 | 80.00 | 80.00 | 25,059,900 |
| 11 Dec 2023 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | 8,732,200 |
| 08 Dec 2023 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1,694,200 |
| 07 Dec 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 4,320,000 |
| 06 Dec 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 11,262,100 |
| 05 Dec 2023 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 7,484,500 |
| 04 Dec 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,768,100 |
| 01 Dec 2023 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,827,000 |
| 30 Nov 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 6,027,800 |
| 29 Nov 2023 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 3,704,100 |
| 28 Nov 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 3,394,000 |
| 27 Nov 2023 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 4,456,600 |
| 24 Nov 2023 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 11,955,600 |
| 23 Nov 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 3,128,900 |
| 22 Nov 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 2,092,800 |
| 21 Nov 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 546,400 |
| 20 Nov 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,614,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.