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 17 Jan 2022
100.00% Scripless = 42,618,850,927.000
Local Percentage
62.63%
Foreign Percentage
37.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 109 106 106 350,253 3,796,579,200 22,956
10 May 2021 0 108 105 107 294,398 3,145,333,400 20,703
11 May 2021 0 108 105 107 319,114 3,408,704,400 22,738
17 May 2021 0 108 105 106 168,385 1,803,917,600 14,160
18 May 2021 0 106 105 106 192,660 2,039,967,600 13,071
19 May 2021 0 106 104 105 207,124 2,192,130,200 12,124
20 May 2021 0 110 104 110 374,939 4,026,926,500 21,093
21 May 2021 0 121 107 113 1,323,145 15,177,410,000 15,696
24 May 2021 0 120 109 113 791,890 9,134,804,800 22,596
25 May 2021 0 114 108 110 354,573 3,947,846,900 12,645
27 May 2021 0 148 110 145 7,978,673 107,662,749,600 45,549
28 May 2021 0 165 135 135 8,809,074 132,596,401,900 37,936
31 May 2021 0 135 126 126 2,166,085 27,650,584,800 7,668
02 Jun 2021 0 136 123 135 1,695,151 22,104,040,200 18,602
03 Jun 2021 0 157 133 143 7,562,617 110,385,854,700 37,230
04 Jun 2021 0 156 141 147 5,767,830 85,714,248,600 20,720
07 Jun 2021 0 198 147 198 11,015,174 198,384,277,200 59,336
08 Jun 2021 0 240 185 196 12,410,849 261,099,428,300 70,933
09 Jun 2021 0 212 190 202 5,440,774 110,062,339,100 21,036
10 Jun 2021 0 248 202 216 15,571,918 363,021,024,200 57,137
11 Jun 2021 0 230 202 202 4,500,581 94,873,984,200 21,100
14 Jun 2021 0 208 188 188 2,458,165 47,465,112,900 12,862
15 Jun 2021 0 187 175 175 365,713 6,422,582,000 1,954
16 Jun 2021 0 163 163 163 136,455 2,224,216,500 844
17 Jun 2021 0 155 152 152 263,639 4,007,563,100 1,023
18 Jun 2021 0 172 142 155 3,771,678 60,161,886,900 16,378
21 Jun 2021 0 154 145 145 1,427,982 20,863,798,300 5,096
22 Jun 2021 0 157 135 139 1,904,512 27,729,533,100 8,159
23 Jun 2021 0 142 130 130 1,096,827 14,504,750,300 5,012
24 Jun 2021 0 132 123 125 860,595 10,894,365,200 3,334
25 Jun 2021 0 137 122 128 1,752,705 22,867,363,500 8,148
28 Jun 2021 0 131 120 120 755,215 9,255,364,900 3,477
29 Jun 2021 0 123 112 118 421,705 4,963,499,300 2,409
30 Jun 2021 0 130 117 120 1,053,050 12,892,701,900 4,533
01 Jul 2021 0 124 115 117 808,437 9,615,045,700 3,900
02 Jul 2021 0 125 114 121 1,276,826 15,388,076,800 12,483
05 Jul 2021 0 123 117 117 495,133 5,892,556,300 2,006
06 Jul 2021 0 124 116 122 1,947,668 23,090,495,600 3,269
07 Jul 2021 0 128 121 123 1,589,464 19,793,205,600 6,078
08 Jul 2021 0 127 120 122 816,702 10,082,434,300 3,299
09 Jul 2021 0 123 118 118 306,141 3,655,637,400 1,761
12 Jul 2021 0 120 114 116 429,132 4,989,595,000 2,029
13 Jul 2021 0 121 110 111 1,100,944 12,807,357,200 3,890
14 Jul 2021 0 113 109 111 221,866 2,468,605,700 1,418
15 Jul 2021 0 115 111 112 283,180 3,191,735,400 1,343
16 Jul 2021 0 115 111 111 174,741 1,962,336,400 1,334
19 Jul 2021 0 114 111 111 186,215 2,083,491,200 1,031
21 Jul 2021 0 120 111 120 992,033 11,516,705,100 3,858
22 Jul 2021 0 132 122 125 3,695,071 46,934,838,400 16,233
23 Jul 2021 0 128 120 121 748,683 9,172,772,500 3,618
26 Jul 2021 0 125 121 124 555,039 6,855,406,500 2,452
27 Jul 2021 0 127 122 122 514,913 6,395,427,900 2,260
28 Jul 2021 0 128 121 123 783,488 9,754,818,900 3,267
29 Jul 2021 0 125 119 119 362,976 4,381,303,000 2,113
30 Jul 2021 0 122 116 117 275,447 3,271,895,500 1,662
02 Aug 2021 0 131 116 130 1,320,252 16,420,887,900 4,369
03 Aug 2021 0 138 128 132 3,719,440 49,472,926,600 13,862
04 Aug 2021 0 137 130 130 2,305,952 30,728,015,200 7,446
05 Aug 2021 0 145 125 136 5,900,475 81,270,519,100 18,684
06 Aug 2021 0 154 136 141 10,637,166 153,997,030,100 31,610
09 Aug 2021 0 146 132 134 3,328,564 46,409,691,600 14,097
10 Aug 2021 0 135 125 125 1,610,886 20,320,931,200 6,547
12 Aug 2021 0 126 117 119 1,009,783 12,160,483,200 5,758
13 Aug 2021 0 121 116 117 439,304 5,210,576,700 2,698
16 Aug 2021 0 118 111 113 664,341 7,532,415,700 3,096
18 Aug 2021 0 118 111 117 919,963 10,604,190,600 5,556
19 Aug 2021 0 120 111 112 700,806 8,011,469,300 4,921
20 Aug 2021 0 118 112 117 590,255 6,859,889,600 2,851
23 Aug 2021 0 122 116 122 773,503 9,259,333,300 3,864
24 Aug 2021 0 134 117 127 2,364,614 29,887,997,700 8,117
25 Aug 2021 0 131 121 121 1,490,079 18,645,377,700 6,578
26 Aug 2021 0 126 118 118 734,284 8,945,766,600 3,741
27 Aug 2021 0 125 118 119 796,979 9,674,912,000 4,025
30 Aug 2021 0 124 119 121 655,862 7,975,695,800 3,110
31 Aug 2021 0 127 121 124 1,056,196 13,089,902,000 3,657
01 Sep 2021 0 126 121 122 547,450 6,740,204,400 2,241
02 Sep 2021 0 124 118 118 450,017 5,383,377,300 2,237
03 Sep 2021 0 119 114 116 467,867 5,428,983,200 2,111
06 Sep 2021 0 120 115 118 346,206 4,088,783,200 1,678
07 Sep 2021 0 120 116 117 221,602 2,597,971,000 1,148
08 Sep 2021 0 118 115 116 238,241 2,757,709,400 1,317
09 Sep 2021 0 118 113 114 352,318 4,038,757,900 1,438
10 Sep 2021 0 117 113 115 280,990 3,240,840,300 1,088
13 Sep 2021 0 116 114 115 133,746 1,537,552,400 771
14 Sep 2021 0 116 114 114 189,948 2,172,302,400 1,083
15 Sep 2021 0 115 113 115 164,589 1,880,308,100 802
16 Sep 2021 0 116 114 114 178,812 2,045,861,500 865
17 Sep 2021 0 116 113 114 167,360 1,909,447,500 905
20 Sep 2021 0 116 113 113 221,239 2,524,416,600 977
21 Sep 2021 0 114 112 112 211,250 2,376,542,400 1,327
22 Sep 2021 0 114 112 112 159,862 1,799,352,700 910
23 Sep 2021 0 114 111 111 192,850 2,160,487,900 967
24 Sep 2021 0 113 110 110 278,057 3,085,634,100 1,171
27 Sep 2021 0 110 106 106 313,898 3,370,912,100 1,696
28 Sep 2021 0 110 105 106 296,207 3,170,822,000 1,209
29 Sep 2021 0 109 105 109 233,850 2,487,538,800 893
30 Sep 2021 0 110 107 107 149,794 1,611,940,400 787
01 Oct 2021 0 108 105 107 224,485 2,381,724,700 880
04 Oct 2021 0 109 106 107 276,441 2,956,987,700 1,147
05 Oct 2021 0 108 105 106 321,189 3,394,647,900 1,023
06 Oct 2021 0 107 105 106 194,941 2,059,755,500 714
07 Oct 2021 0 109 106 107 213,033 2,285,073,300 1,176
08 Oct 2021 0 109 106 107 184,318 1,976,352,300 933
11 Oct 2021 0 108 106 106 81,774 871,121,200 585
12 Oct 2021 0 107 104 105 244,918 2,574,217,900 1,010
13 Oct 2021 0 106 102 102 395,635 4,086,133,600 1,479
14 Oct 2021 0 104 102 104 172,415 1,771,397,800 827
15 Oct 2021 0 106 103 105 142,804 1,490,123,400 706
18 Oct 2021 0 110 105 108 498,110 5,373,149,000 1,892
19 Oct 2021 0 109 106 106 126,992 1,353,937,200 846
21 Oct 2021 0 108 105 105 86,678 919,115,300 574
22 Oct 2021 0 107 103 104 112,860 1,178,683,700 713
25 Oct 2021 0 105 103 104 91,768 954,967,200 550
26 Oct 2021 0 105 103 103 63,779 666,039,700 559
27 Oct 2021 0 105 103 104 162,929 1,690,459,500 539
28 Oct 2021 0 105 102 102 143,329 1,469,312,200 654
29 Oct 2021 0 104 102 103 88,411 912,306,800 430
01 Nov 2021 0 105 102 104 92,504 957,182,700 593
02 Nov 2021 0 104 102 103 106,622 1,092,369,100 535
03 Nov 2021 0 105 102 103 100,597 1,041,511,500 626
04 Nov 2021 0 104 102 103 44,199 457,244,700 353
05 Nov 2021 0 105 102 103 90,349 938,270,500 631
08 Nov 2021 0 105 103 105 283,221 2,954,326,200 1,051
09 Nov 2021 0 106 103 103 197,262 2,048,678,900 664
10 Nov 2021 0 104 102 104 89,487 920,724,900 465
11 Nov 2021 0 104 101 102 280,059 2,853,562,900 922
12 Nov 2021 0 102 101 101 124,228 1,260,534,000 588
15 Nov 2021 0 102 99 99 376,342 3,750,381,900 1,538
16 Nov 2021 0 100 97 99 288,487 2,838,897,500 1,207
17 Nov 2021 0 100 97 99 304,142 2,993,383,400 1,073
18 Nov 2021 0 100 97 98 124,051 1,216,341,800 766
19 Nov 2021 0 99 97 97 120,222 1,167,415,400 831
22 Nov 2021 0 99 96 99 227,276 2,213,295,900 977
23 Nov 2021 0 99 93 94 276,466 2,634,181,000 1,319
24 Nov 2021 0 95 89 92 384,977 3,506,535,900 1,576
25 Nov 2021 0 96 91 92 224,057 2,105,364,400 1,096
26 Nov 2021 0 94 89 90 98,192 889,621,300 672
29 Nov 2021 0 90 84 86 313,053 2,702,498,900 1,455
30 Nov 2021 0 89 82 82 383,456 3,253,577,300 2,486
01 Dec 2021 0 83 77 77 376,529 2,943,568,300 1,543
02 Dec 2021 0 77 72 74 415,377 3,062,983,900 1,250
03 Dec 2021 0 79 73 75 496,722 3,776,305,400 1,762
06 Dec 2021 0 80 75 77 515,650 3,975,587,300 2,086
07 Dec 2021 0 80 75 77 478,659 3,699,237,600 1,738
08 Dec 2021 0 77 75 75 258,620 1,960,370,500 1,117
09 Dec 2021 0 84 75 80 1,763,675 14,113,733,000 3,888
10 Dec 2021 0 84 76 77 1,074,820 8,447,157,900 2,945
13 Dec 2021 0 79 77 77 283,720 2,206,431,300 1,311
14 Dec 2021 0 78 75 75 279,162 2,108,963,500 969
15 Dec 2021 0 76 74 74 146,116 1,094,486,100 877
17 Dec 2021 0 76 73 75 145,344 1,077,367,100 754
20 Dec 2021 0 76 72 73 215,418 1,571,903,200 1,057
21 Dec 2021 0 74 71 72 125,909 906,813,200 705
22 Dec 2021 0 74 72 73 214,580 1,565,269,500 593
23 Dec 2021 0 73 69 69 402,986 2,816,242,000 1,472
27 Dec 2021 0 68 66 67 131,018 876,372,600 785
28 Dec 2021 0 70 63 65 331,932 2,217,171,700 1,495
29 Dec 2021 0 70 64 65 1,506,612 10,027,746,300 6,106
07 Jan 2022 0 55 53 55 316,500 1,715,035,000 812
10 Jan 2022 0 56 54 54 224,176 1,223,460,900 596
11 Jan 2022 0 55 53 53 262,341 1,399,590,600 873
12 Jan 2022 0 54 51 52 442,289 2,311,751,600 961
13 Jan 2022 0 53 51 52 1,004,735 5,243,369,500 1,119
14 Jan 2022 0 55 51 52 855,997 4,541,107,000 1,358
17 Jan 2022 0 53 51 51 477,096 2,462,691,300 823

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
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