Loading... Please wait...
Logo Icon

INTERVEST

A Comportable Place for You

Hati-hati penipuan : Kami (intervest.io) tidak menyediakan layanan penitipan dana atau deposit yang menjanjikan keuntungan.
Logo Icon
INTERVEST
-- ticker loading --

Data Historical Harga Saham MCOR (PT. Bank China Construction Bank Indonesia Tbk.)

Harap diperhatikan bahwa harga saham MCOR mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.

Date OHLC Change Volume Value OH
Tue 2024-11-26
O:
81
H:
82
L:
79
C:
80
0 (0.00%) 4,143,500 331,480,000 1.25%
Mon 2024-11-25
O:
79
H:
82
L:
75
C:
80
1 (1.27%) 7,098,200 567,856,000 -1.25%
Fri 2024-11-22
O:
79
H:
80
L:
78
C:
79
1 (1.28%) 2,235,300 176,588,700 0.00%
Thu 2024-11-21
O:
80
H:
80
L:
77
C:
78
-1 (-1.27%) 2,033,200 158,589,600 2.56%
Wed 2024-11-20
O:
77
H:
80
L:
77
C:
79
2 (2.60%) 3,374,200 266,561,800 -2.53%
Tue 2024-11-19
O:
76
H:
78
L:
76
C:
77
1 (1.32%) 1,865,600 143,651,200 -1.30%
Mon 2024-11-18
O:
78
H:
78
L:
76
C:
76
-2 (-2.56%) 2,331,100 177,163,600 2.63%
Fri 2024-11-15
O:
80
H:
80
L:
77
C:
78
-2 (-2.50%) 2,647,600 206,512,800 2.56%
Thu 2024-11-14
O:
81
H:
81
L:
79
C:
80
-1 (-1.23%) 1,008,800 80,704,000 1.25%
Wed 2024-11-13
O:
80
H:
81
L:
79
C:
81
1 (1.25%) 2,151,100 174,239,100 -1.23%
Tue 2024-11-12
O:
79
H:
80
L:
78
C:
80
1 (1.27%) 2,964,100 237,128,000 -1.25%
Mon 2024-11-11
O:
81
H:
81
L:
78
C:
79
-1 (-1.25%) 4,963,000 392,077,000 2.53%
Fri 2024-11-08
O:
79
H:
82
L:
79
C:
80
2 (2.56%) 7,982,600 638,608,000 -1.25%
Thu 2024-11-07
O:
80
H:
80
L:
75
C:
78
-1 (-1.27%) 14,355,200 1,119,705,600 2.56%
Wed 2024-11-06
O:
84
H:
84
L:
78
C:
79
-4 (-4.82%) 10,180,700 804,275,300 6.33%
Tue 2024-11-05
O:
83
H:
84
L:
81
C:
83
1 (1.22%) 7,278,000 604,074,000 0.00%
Mon 2024-11-04
O:
88
H:
89
L:
81
C:
82
-6 (-6.82%) 19,225,800 1,576,515,600 7.32%
Fri 2024-11-01
O:
86
H:
91
L:
85
C:
88
3 (3.53%) 38,180,600 3,359,892,800 -2.27%
Thu 2024-10-31
O:
81
H:
87
L:
81
C:
85
4 (4.94%) 32,524,000 2,764,540,000 -4.71%
Wed 2024-10-30
O:
82
H:
83
L:
81
C:
81
-1 (-1.22%) 3,194,400 258,746,400 1.23%

Artikel Terkait

[Sponsorhip]
Your Awesome Banner here Contact Us
©2024 Intervest.io