Efek Terdaftar

MNC Kapital Indonesia Tbk, PT (d/h Bhakti Capital Indonesia Tbk, PT)

Security name
MNC Kapital Indonesia Tbk
Issuer
MNC Kapital Indonesia Tbk, PT (d/h Bhakti Capital Indonesia Tbk, PT)
ISIN Code
ID1000069701
Short Code
BCAP
Type
Saham Biasa
Listing Date
08 Juni 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,472,838,318.00
Currency
IDR
Form
Electronic
Effective Date ISIN
08 Juni 2001
Activity Sector
OTHERS - FINANCE
Number of Securities
42,618,850,927 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 185 182 183 280 5,128,600 17
12 May 2020 0 185 183 183 205 3,752,100 15
14 May 2020 0 183 175 183 2,603 47,183,700 47
19 May 2020 0 179 173 175 1,310 22,934,700 45
20 May 2020 0 177 171 176 1,029 17,955,400 25
28 May 2020 0 179 171 176 3,292 57,480,800 85
02 Jun 2020 0 174 170 171 1,982 33,948,800 48
04 Jun 2020 0 175 163 175 15,829 265,676,900 203
05 Jun 2020 0 175 166 169 14,379 241,839,100 187
08 Jun 2020 0 171 164 167 6,769 112,946,200 76
10 Jun 2020 0 168 164 167 3,066 50,771,900 52
11 Jun 2020 0 167 162 166 8,817 145,817,400 53
16 Jun 2020 0 165 161 165 8,103 132,719,600 74
17 Jun 2020 0 165 162 164 6,120 99,899,300 65
18 Jun 2020 0 171 162 165 93,416 1,563,360,200 8,898
19 Jun 2020 0 169 163 166 42,241 710,615,800 3,002
22 Jun 2020 0 168 163 165 3,886 64,100,700 69
23 Jun 2020 0 166 162 164 2,432 39,778,700 49
24 Jun 2020 0 164 160 161 5,299 85,472,700 76
25 Jun 2020 0 161 157 160 1,940 30,949,000 44
26 Jun 2020 0 167 156 159 142,481 2,343,167,700 24,459
29 Jun 2020 0 165 155 157 140,008 2,265,003,200 22,175
30 Jun 2020 0 161 155 156 77,154 1,232,360,100 14,718
01 Jul 2020 0 160 155 157 78,184 1,240,693,100 13,802
02 Jul 2020 0 160 156 158 148,951 2,370,905,100 16,080
03 Jul 2020 0 160 155 158 149,742 2,384,098,300 17,451
06 Jul 2020 0 159 155 157 130,564 2,073,120,300 16,706
07 Jul 2020 0 158 155 157 115,536 1,823,059,500 23,068
08 Jul 2020 0 159 156 158 137,742 2,185,900,300 10,220
09 Jul 2020 0 159 156 158 138,300 2,183,938,900 9,950
10 Jul 2020 0 159 157 159 130,614 2,066,585,000 21,630
13 Jul 2020 0 162 157 157 132,092 2,119,744,700 18,912
14 Jul 2020 0 158 150 154 103,543 1,621,404,300 8,641
15 Jul 2020 0 156 152 152 134,461 2,083,160,800 6,110
16 Jul 2020 0 157 152 157 181,056 2,840,762,400 4,173
17 Jul 2020 0 158 151 156 139,385 2,185,369,300 1,705
20 Jul 2020 0 157 153 156 93,218 1,461,748,000 2,158
22 Jul 2020 0 156 154 156 90,440 1,410,788,000 2,660
23 Jul 2020 0 157 154 156 106,933 1,668,623,800 5,662
24 Jul 2020 0 157 154 156 76,867 1,205,366,500 4,941
28 Jul 2020 0 156 151 154 85,281 1,313,506,600 15,990
29 Jul 2020 0 154 148 150 13,899 208,420,600 205
03 Aug 2020 0 148 138 142 16,195 228,274,200 196
04 Aug 2020 0 150 142 148 112,227 1,670,911,700 1,235
05 Aug 2020 0 148 145 148 105,441 1,559,692,200 3,211
06 Aug 2020 0 148 146 148 4,421 65,074,300 46
07 Aug 2020 0 149 146 147 142,909 2,126,880,900 1,583
10 Aug 2020 0 147 145 146 70,750 1,039,445,300 1,749
12 Aug 2020 0 154 142 143 173,892 2,579,813,600 3,158
13 Aug 2020 0 145 138 142 156,724 2,243,866,100 5,727
14 Aug 2020 0 142 138 142 10,515 146,995,000 208
18 Aug 2020 0 142 139 141 81,827 1,160,751,700 2,978
19 Aug 2020 0 142 138 140 89,117 1,254,514,800 1,125
25 Aug 2020 0 139 136 138 11,294 155,114,600 121
26 Aug 2020 0 139 135 137 7,745 105,926,300 111
27 Aug 2020 0 137 133 134 8,427 112,995,000 117
31 Aug 2020 0 133 124 128 15,279 193,877,200 180
01 Sep 2020 0 128 125 127 4,806 60,934,500 93
03 Sep 2020 0 127 123 126 3,921 49,286,100 87
04 Sep 2020 0 128 122 127 17,022 212,302,000 150
07 Sep 2020 0 128 124 128 5,734 73,246,900 90
08 Sep 2020 0 129 125 129 14,416 184,512,500 146
09 Sep 2020 0 129 125 127 8,265 104,615,800 118
10 Sep 2020 0 127 120 126 11,932 147,350,700 229
11 Sep 2020 0 126 121 125 11,948 148,290,600 158
14 Sep 2020 0 125 122 124 7,086 87,305,800 99
21 Sep 2020 0 123 121 122 3,851 46,993,500 46
22 Sep 2020 0 122 120 121 3,129 37,813,600 54
24 Sep 2020 0 121 118 119 1,845 21,948,500 36
28 Sep 2020 0 120 115 119 14,256 167,980,800 156
29 Sep 2020 0 119 115 117 9,626 112,360,900 94
30 Sep 2020 0 122 114 122 15,981 191,040,800 196
01 Oct 2020 0 122 118 119 141,081 1,679,167,300 107
02 Oct 2020 0 119 116 118 5,912 69,465,500 81
05 Oct 2020 0 118 115 118 4,799 56,133,100 80
06 Oct 2020 0 119 116 117 10,440 121,907,700 73
08 Oct 2020 0 116 114 115 8,546 98,197,800 79
09 Oct 2020 0 118 114 118 7,602 88,756,000 59
15 Oct 2020 0 117 115 115 5,615 64,766,600 59
16 Oct 2020 0 116 114 116 3,081 35,697,300 42
19 Oct 2020 0 116 114 115 5,489 62,968,800 60
21 Oct 2020 0 115 114 114 5,383 61,375,100 34
22 Oct 2020 0 115 113 114 4,900 55,860,500 36
23 Oct 2020 0 115 113 113 5,285 59,766,200 43
26 Oct 2020 0 114 113 114 4,342 49,489,200 35
03 Nov 2020 0 115 113 115 4,354 49,809,600 45
04 Nov 2020 0 116 112 114 7,268 82,797,400 100
05 Nov 2020 0 116 112 116 9,656 111,092,700 74
09 Nov 2020 0 119 115 118 7,369 86,671,600 91
10 Nov 2020 0 118 115 117 13,085 151,970,700 98
11 Nov 2020 0 117 115 117 6,241 72,450,200 66
12 Nov 2020 0 117 116 117 22,010 255,525,200 39
13 Nov 2020 0 117 114 117 23,111 266,063,400 94
16 Nov 2020 0 117 114 116 14,644 168,889,800 103
17 Nov 2020 0 116 114 116 9,673 111,693,500 62
19 Nov 2020 0 118 115 118 4,585 53,892,200 67
20 Nov 2020 0 125 118 123 14,515 177,560,300 205
23 Nov 2020 0 126 122 126 8,755 109,516,300 120
24 Nov 2020 0 135 126 134 9,031 119,301,600 199
25 Nov 2020 0 139 130 130 10,507 141,429,000 169
26 Nov 2020 0 130 127 130 1,594 20,527,400 81
27 Nov 2020 0 130 127 129 1,485 19,121,200 69
30 Nov 2020 0 129 124 127 2,487 31,510,500 61
02 Dec 2020 0 127 122 126 7,007 87,970,800 80
03 Dec 2020 0 128 123 128 2,597 32,724,000 87
04 Dec 2020 0 129 126 128 878 11,173,900 39
11 Dec 2020 0 138 125 131 3,962 51,198,300 135
14 Dec 2020 0 132 128 131 4,778 62,262,100 208
15 Dec 2020 0 131 128 128 3,363 43,305,900 65
16 Dec 2020 0 135 125 131 39,750 527,543,000 7,950
17 Dec 2020 0 131 127 128 6,561 84,013,100 117
18 Dec 2020 0 129 127 129 1,218 15,625,300 74
21 Dec 2020 0 130 126 130 10,333 131,523,200 159
22 Dec 2020 0 135 127 130 16,314 213,511,900 379
23 Dec 2020 0 132 127 129 5,186 66,750,600 102
28 Dec 2020 0 150 129 147 176,891 2,559,605,100 8,779
29 Dec 2020 0 150 137 138 39,695 564,667,100 708
30 Dec 2020 0 140 132 135 16,208 218,728,100 288
04 Jan 2021 0 161 135 156 476,817 7,369,953,700 31,295
05 Jan 2021 0 210 158 200 1,089,873 20,977,816,900 22,609
06 Jan 2021 0 206 186 192 392,803 7,534,469,500 7,544
07 Jan 2021 0 193 179 184 174,851 3,166,948,500 1,938
08 Jan 2021 0 184 172 172 179,754 3,107,353,600 1,613
11 Jan 2021 0 178 160 170 134,464 2,236,075,000 2,929
12 Jan 2021 0 172 159 168 90,103 1,476,482,600 931
13 Jan 2021 0 180 165 173 393,786 6,765,585,200 22,021
14 Jan 2021 0 204 174 182 806,959 15,170,540,800 17,782
15 Jan 2021 0 199 180 187 984,927 18,725,548,900 52,215
18 Jan 2021 0 195 184 189 675,841 12,964,207,400 48,510
19 Jan 2021 0 197 178 185 279,217 5,326,661,100 7,350
20 Jan 2021 0 200 186 190 723,923 13,980,758,200 25,194
21 Jan 2021 0 194 185 186 229,304 4,362,971,300 13,535
22 Jan 2021 0 194 173 175 444,049 8,344,266,500 27,815
25 Jan 2021 0 176 163 163 109,953 1,831,254,700 1,296
26 Jan 2021 0 163 152 152 177,487 2,767,971,100 13,762
27 Jan 2021 0 152 142 142 66,634 948,671,200 1,042
28 Jan 2021 0 141 133 133 136,769 1,841,088,300 696
29 Jan 2021 0 156 127 138 495,904 7,204,642,700 30,485
01 Feb 2021 0 150 129 139 604,200 8,519,629,600 18,476
02 Feb 2021 0 141 133 137 118,443 1,629,074,700 7,221
03 Feb 2021 0 142 134 140 471,255 6,531,983,000 32,014
04 Feb 2021 0 145 136 139 320,586 4,515,472,100 19,219
05 Feb 2021 0 140 137 137 109,259 1,511,311,100 7,600
08 Feb 2021 0 139 135 137 130,271 1,790,696,100 11,473
09 Feb 2021 0 138 134 135 38,513 522,381,900 599
10 Feb 2021 0 136 132 134 102,716 1,388,277,900 9,963
11 Feb 2021 0 136 131 134 97,241 1,306,898,800 8,656
15 Feb 2021 0 143 134 139 479,356 6,656,798,500 18,463
16 Feb 2021 0 142 136 139 177,936 2,483,366,500 1,292
17 Feb 2021 0 154 135 138 1,568,127 22,568,005,900 33,443
18 Feb 2021 0 142 135 137 302,118 4,191,237,500 14,025
19 Feb 2021 0 138 132 134 158,611 2,126,938,200 8,117
22 Feb 2021 0 136 130 132 148,472 1,977,157,500 13,025
23 Feb 2021 0 133 127 127 178,946 2,318,707,700 8,669
24 Feb 2021 0 131 126 129 216,487 2,787,492,800 10,063
25 Feb 2021 0 136 129 132 240,837 3,165,051,800 4,449
26 Feb 2021 0 133 124 128 130,555 1,681,291,500 1,351
01 Mar 2021 0 130 128 129 48,665 627,349,300 753
02 Mar 2021 0 130 126 129 46,375 594,891,200 961
03 Mar 2021 0 162 126 145 3,162,146 46,569,952,900 54,480
04 Mar 2021 0 171 139 153 4,770,848 74,398,953,000 80,798
05 Mar 2021 0 154 143 143 380,550 5,523,251,300 2,923
08 Mar 2021 0 144 133 133 186,999 2,503,636,900 1,219
09 Mar 2021 0 133 124 124 746,227 9,350,699,900 6,489
10 Mar 2021 0 127 120 122 262,658 3,211,538,100 1,972
12 Mar 2021 0 127 120 122 301,923 3,697,938,400 1,817
15 Mar 2021 0 124 119 122 275,823 3,344,952,500 1,900
16 Mar 2021 0 124 118 120 172,763 2,071,313,600 1,258
17 Mar 2021 0 122 114 119 241,835 2,852,980,600 1,960
18 Mar 2021 0 120 115 117 181,651 2,130,863,100 1,238
19 Mar 2021 0 118 115 116 135,843 1,577,509,000 1,785
22 Mar 2021 0 117 112 112 274,592 3,113,932,600 2,019
23 Mar 2021 0 113 109 111 419,190 4,655,870,600 6,820
24 Mar 2021 0 113 106 106 392,242 4,269,783,100 2,779
25 Mar 2021 0 114 106 112 666,335 7,330,756,400 34,799
26 Mar 2021 0 115 109 111 320,136 3,578,933,100 12,762
29 Mar 2021 0 112 109 111 145,293 1,606,347,700 8,313
30 Mar 2021 0 113 107 109 167,437 1,841,046,000 9,905
31 Mar 2021 0 110 102 104 145,928 1,526,232,000 903
01 Apr 2021 0 110 101 108 608,674 6,409,399,200 16,310
05 Apr 2021 0 112 105 108 921,743 10,056,201,300 14,698
06 Apr 2021 0 111 107 109 574,352 6,300,293,600 8,607
07 Apr 2021 0 115 107 113 620,799 6,908,749,700 11,781
08 Apr 2021 0 115 111 112 442,680 5,005,258,500 5,107
09 Apr 2021 0 115 110 113 338,783 3,837,092,500 16,978
12 Apr 2021 0 114 110 112 214,680 2,414,528,000 6,399
13 Apr 2021 0 113 109 110 71,313 786,352,900 527
14 Apr 2021 0 112 107 111 197,638 2,180,771,600 8,264
15 Apr 2021 0 113 108 109 171,177 1,902,914,100 4,302
16 Apr 2021 0 113 109 110 234,582 2,597,048,100 6,743
19 Apr 2021 0 112 108 110 157,306 1,734,089,500 3,475
20 Apr 2021 0 112 109 110 159,076 1,760,502,700 3,712
21 Apr 2021 0 112 109 111 155,466 1,724,327,800 4,205
22 Apr 2021 0 111 108 110 141,343 1,561,774,400 1,843
23 Apr 2021 0 111 107 109 37,878 409,792,300 486
26 Apr 2021 0 110 107 108 154,229 1,675,604,400 3,059
27 Apr 2021 0 109 104 105 181,215 1,942,227,700 4,711
28 Apr 2021 0 105 102 105 61,114 635,280,300 518
29 Apr 2021 0 113 104 107 621,499 6,782,507,000 32,384
30 Apr 2021 0 112 106 107 427,279 4,677,761,400 20,008
03 May 2021 0 110 106 108 305,847 3,324,050,200 16,881
04 May 2021 0 109 106 108 278,150 3,004,872,000 22,580
05 May 2021 0 109 107 108 154,538 1,675,863,100 13,271
06 May 2021 0 110 107 108 245,628 2,663,038,800 17,815

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Nov 2020 21 Dec 2020 Active
Proxy Voting   - 02 Jul 2020 27 Jul 2020 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Stock Dividend (1 BCAP : 6 BCAP ) - 14 Sep 2018 28 Sep 2018 Active
Proxy Voting   - 24 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Proxy Voting   - 08 Apr 2016 03 May 2016 Active
Right Distribution (15 BCAP : 2 BCAP-R ) 02 Oct 2015 07 Oct 2015 08 Oct 2015 Active
Proxy Voting   - 02 Sep 2015 25 Sep 2015 Active
Cash Dividend (1 BCAP : 5 IDR) 18 May 2015 21 May 2015 11 Jun 2015 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Right Distribution (11 BCAP : 21 BCAP-R ) 27 Jun 2014 02 Jul 2014 03 Jul 2014 Active
Proxy Voting   - 30 May 2014 17 Jun 2014 Active
Cash Dividend (1 BCAP : 3 IDR) 26 May 2014 02 Jun 2014 16 Jun 2014 Active
Proxy Voting   - 26 May 2014 13 Jun 2014 Cancelled
Proxy Voting   - 10 Apr 2014 28 Apr 2014 Active
Cash Dividend (1 BCAP : 15 IDR) 17 Sep 2013 20 Sep 2013 04 Oct 2013 Active
Proxy Voting   - 06 Sep 2013 25 Sep 2013 Cancelled
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Proxy Voting   - 22 Oct 2012 07 Nov 2012 Active
Cash Dividend (1 BCAP : 3 IDR) 27 Aug 2012 30 Aug 2012 13 Sep 2012 Active
Proxy Voting   - 29 May 2012 20 Jun 2012 Cancelled
Proxy Voting   - 16 Apr 2012 02 May 2012 Active
Cash Dividend (1 BCAP : 2 IDR) 12 Dec 2011 15 Dec 2011 29 Dec 2011 Active
Proxy Voting   - 11 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 BCAP : 2 IDR) 13 Dec 2010 16 Dec 2010 30 Dec 2010 Active
Proxy Voting   - 18 May 2010 03 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 19 Jun 2009 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Proxy Voting   - 30 May 2007 18 Jun 2007 Active
Proxy Voting   - 08 Jun 2006 26 Jun 2006 Active
Cash Dividend   07 Dec 2005 12 Dec 2005 27 Dec 2005 Cancelled
Proxy Voting   - 20 May 2005 07 Jun 2005 Active
Cash Dividend   08 Dec 2004 13 Dec 2004 21 Dec 2004 Cancelled
Proxy Voting   - 19 May 2004 07 Jun 2004 Active
Cash Dividend   10 Dec 2003 15 Dec 2003 23 Dec 2003 Active
Proxy Voting   - 07 May 2003 23 May 2003 Active
Cash Dividend   08 Aug 2002 13 Aug 2002 27 Aug 2002 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active
Proxy Voting   - 26 Nov 2001 12 Dec 2001 Active