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
June 08, 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,472,838,318.00
Currency
IDR
Form
Electronic
Effective Date ISIN
June 08, 2001
Activity Sector
OTHERS - FINANCE
Number of Securities
39,760,851,927 (Total)
As of 3 Aug 2020
100.00% Scripless = 39,760,851,927.000
Local Percentage
61.61%
Foreign Percentage
38.39%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Aug 2019 0 226 214 226 139 3,104,800 17
19 Aug 2019 0 226 216 216 1,499 32,419,400 31
22 Aug 2019 0 212 204 204 1,633 33,462,600 36
23 Aug 2019 0 216 202 216 205 4,252,000 9
30 Aug 2019 0 210 208 208 291 6,053,800 7
03 Sep 2019 0 208 200 200 664 13,300,400 20
05 Sep 2019 0 202 194 202 2,984 58,824,700 57
09 Sep 2019 0 195 188 188 1,269 24,221,900 36
10 Sep 2019 0 190 180 182 55,286 1,039,382,600 4,062
11 Sep 2019 0 182 161 164 7,296 124,303,000 312
12 Sep 2019 0 165 160 163 4,295 69,944,900 113
13 Sep 2019 0 220 159 199 494,867 9,815,246,000 12,763
16 Sep 2019 0 202 167 172 84,632 1,503,023,000 2,615
17 Sep 2019 0 180 164 168 39,097 666,279,100 1,344
18 Sep 2019 0 174 162 163 89,311 1,510,555,800 5,619
19 Sep 2019 0 174 159 163 173,331 2,928,121,800 9,466
20 Sep 2019 0 168 160 160 80,309 1,322,495,400 3,966
23 Sep 2019 0 169 159 161 71,133 1,180,255,000 7,555
24 Sep 2019 0 163 158 158 8,902 142,579,400 162
25 Sep 2019 0 161 152 152 11,858 184,665,000 229
26 Sep 2019 0 156 147 152 16,908 256,546,500 410
27 Sep 2019 0 180 149 180 19,528 336,598,300 187
30 Sep 2019 0 170 154 154 17,279 272,878,200 383
01 Oct 2019 0 159 153 153 7,104 110,364,500 146
02 Oct 2019 0 158 149 149 6,549 99,512,500 175
03 Oct 2019 0 150 147 147 1,402 20,807,600 51
04 Oct 2019 0 164 147 149 33,794 532,496,900 6,383
07 Oct 2019 0 156 146 148 8,295 125,405,200 145
08 Oct 2019 0 150 147 148 1,688 25,034,400 31
09 Oct 2019 0 150 145 147 9,473 139,139,800 129
10 Oct 2019 0 151 145 147 2,685 39,262,400 72
11 Oct 2019 0 148 145 147 3,902 57,266,200 89
14 Oct 2019 0 158 147 147 64,089 982,061,700 5,979
15 Oct 2019 0 154 137 150 27,750 420,076,800 1,710
16 Oct 2019 0 153 148 148 62,902 949,641,700 6,168
17 Oct 2019 0 150 148 148 4,653 69,213,800 68
18 Oct 2019 0 149 145 147 3,314 48,876,400 64
22 Oct 2019 0 148 145 146 5,485 80,606,700 78
23 Oct 2019 0 150 144 145 54,724 813,753,800 5,064
24 Oct 2019 0 158 146 153 190,453 2,908,704,400 16,273
25 Oct 2019 0 160 151 156 170,778 2,677,914,200 14,642
28 Oct 2019 0 165 156 160 86,400 1,400,144,500 4,188
29 Oct 2019 0 163 154 159 56,508 900,661,900 3,454
30 Oct 2019 0 160 152 159 25,739 402,409,900 359
31 Oct 2019 0 160 154 154 15,605 243,521,700 105
01 Nov 2019 0 164 155 164 127,135 2,034,839,600 13,419
04 Nov 2019 0 168 158 160 27,701 450,720,000 462
05 Nov 2019 0 162 155 158 92,931 1,492,538,200 10,853
06 Nov 2019 0 161 153 160 132,604 2,126,198,900 9,204
07 Nov 2019 0 161 155 157 65,224 1,046,078,500 8,884
08 Nov 2019 0 159 151 154 70,011 1,105,241,200 9,302
11 Nov 2019 0 154 150 150 3,364 50,678,600 68
12 Nov 2019 0 150 141 142 17,712 255,594,300 168
13 Nov 2019 0 144 134 142 21,599 298,074,800 650
14 Nov 2019 0 143 136 142 8,558 119,571,100 141
15 Nov 2019 0 143 132 140 2,283 31,880,000 55
18 Nov 2019 0 140 132 140 15,335 210,697,900 191
19 Nov 2019 0 150 137 148 67,121 982,323,700 7,369
20 Nov 2019 0 148 143 148 4,201 61,596,100 103
21 Nov 2019 0 148 142 147 5,087 74,397,400 85
22 Nov 2019 0 147 143 146 1,192 17,152,200 28
25 Nov 2019 0 146 140 144 6,460 92,105,400 64
26 Nov 2019 0 144 140 143 9,259 131,466,500 78
27 Nov 2019 0 147 139 140 82,963 1,199,244,900 10,960
28 Nov 2019 0 142 136 139 883 12,145,900 51
29 Nov 2019 0 140 136 136 883 12,069,800 40
02 Dec 2019 0 139 136 138 1,852 25,499,300 34
03 Dec 2019 0 142 128 142 41,593 580,849,800 4,285
04 Dec 2019 0 145 132 145 4,086 58,615,100 74
05 Dec 2019 0 165 135 165 18,557 304,148,200 121
06 Dec 2019 0 164 146 146 9,170 136,233,400 191
09 Dec 2019 0 152 138 152 7,120 105,271,000 235
10 Dec 2019 0 153 144 151 6,160 92,763,100 109
11 Dec 2019 0 160 147 155 4,754 72,743,300 185
12 Dec 2019 0 159 151 154 44,422 704,368,500 3,608
13 Dec 2019 0 155 148 155 6,900 106,070,400 68
16 Dec 2019 0 155 150 155 3,766 57,759,700 48
17 Dec 2019 0 153 151 153 1,970 30,091,400 22
18 Dec 2019 0 153 148 150 3,128 46,771,700 44
19 Dec 2019 0 148 146 147 2,130 31,361,300 32
20 Dec 2019 0 146 140 140 141,177 2,045,769,300 52
23 Dec 2019 0 144 140 140 388,274 5,513,423,900 51
26 Dec 2019 0 141 135 140 3,074 42,441,900 37
27 Dec 2019 0 140 137 140 746 10,435,300 11
30 Dec 2019 0 150 140 150 11,880 174,518,000 76
02 Jan 2020 0 150 140 141 2,754 38,929,100 73
03 Jan 2020 0 145 131 140 2,147 30,077,100 37
06 Jan 2020 0 144 137 138 28,937 412,102,400 3,338
07 Jan 2020 0 140 136 140 1,200 16,625,600 17
08 Jan 2020 0 140 135 139 1,051 14,487,300 20
09 Jan 2020 0 139 136 139 794 10,989,800 21
13 Jan 2020 0 140 138 140 314 4,379,300 12
14 Jan 2020 0 139 135 139 2,441 33,439,500 18
15 Jan 2020 0 136 133 135 2,223 29,953,100 32
16 Jan 2020 0 139 135 139 2,608 36,013,200 33
17 Jan 2020 0 139 136 139 2,845 39,232,000 39
20 Jan 2020 0 140 136 140 2,226 30,929,300 26
21 Jan 2020 0 153 140 144 7,671 112,138,300 249
22 Jan 2020 0 144 140 140 1,087 15,405,600 39
23 Jan 2020 0 140 135 140 1,231 16,784,700 22
27 Jan 2020 0 139 132 135 1,021 13,757,600 18
28 Jan 2020 0 136 130 135 2,388 32,223,300 17
29 Jan 2020 0 141 132 141 919 12,903,300 26
30 Jan 2020 0 160 133 141 178,750 2,658,131,900 10,858
31 Jan 2020 0 149 136 142 152,661 2,215,940,700 12,636
03 Feb 2020 0 146 136 140 79,640 1,150,999,800 15,042
04 Feb 2020 0 146 138 143 143,374 2,083,193,400 11,144
05 Feb 2020 0 149 142 145 75,420 1,119,690,800 5,771
06 Feb 2020 0 148 142 147 144,236 2,125,657,000 11,269
07 Feb 2020 0 148 145 146 2,325 34,159,000 77
10 Feb 2020 0 148 142 146 63,932 944,219,600 4,334
11 Feb 2020 0 147 143 147 2,865 41,843,700 44
12 Feb 2020 0 150 143 146 39,949 596,295,400 3,251
13 Feb 2020 0 146 143 145 2,299 33,343,200 57
17 Feb 2020 0 149 143 146 84,672 1,251,592,000 6,874
18 Feb 2020 0 150 144 149 72,988 1,092,374,500 5,861
19 Feb 2020 0 150 148 148 906 13,431,400 40
21 Feb 2020 0 153 150 151 1,198 18,090,000 23
24 Feb 2020 0 150 140 148 1,205 17,508,300 19
25 Feb 2020 0 152 142 150 162 2,403,000 8
26 Feb 2020 0 148 141 148 813 11,916,800 28
27 Feb 2020 0 148 141 148 1,163 17,137,100 22
28 Feb 2020 0 148 140 148 2,735 40,321,700 37
02 Mar 2020 0 148 141 148 3,345 48,949,700 31
03 Mar 2020 0 152 143 152 3,196 48,444,300 32
04 Mar 2020 0 153 145 153 7,608 115,239,500 69
05 Mar 2020 0 153 147 153 1,251 18,926,900 31
06 Mar 2020 0 154 149 150 1,504 22,498,800 26
09 Mar 2020 0 146 142 146 1,879 27,321,600 28
10 Mar 2020 0 150 141 148 443 6,510,800 14
11 Mar 2020 0 147 143 147 1,739 25,421,300 23
13 Mar 2020 0 160 141 157 4,247 65,674,300 85
16 Mar 2020 0 157 147 157 7,019 106,851,100 172
17 Mar 2020 0 185 148 185 3,628 66,619,100 72
18 Mar 2020 0 185 173 173 875 15,325,100 34
19 Mar 2020 0 173 161 169 2,165 36,284,000 62
20 Mar 2020 0 174 158 158 2,026 32,348,500 52
23 Mar 2020 0 160 147 159 335 5,321,500 15
24 Mar 2020 0 160 149 155 1,265 19,374,100 52
26 Mar 2020 0 156 145 145 2,085 30,587,600 40
27 Mar 2020 0 155 139 151 1,120 16,431,100 21
01 Apr 2020 0 166 159 160 191 3,055,900 12
03 Apr 2020 0 166 150 150 2,665 40,003,900 32
06 Apr 2020 0 170 150 150 14,716 224,873,800 240
07 Apr 2020 0 168 151 168 1,135 18,873,400 16
09 Apr 2020 0 175 164 168 1,634 27,356,600 37
13 Apr 2020 0 168 165 168 741 12,394,700 35
14 Apr 2020 0 173 167 173 1,201 20,666,800 22
20 Apr 2020 0 177 173 175 2,525 44,169,300 23
21 Apr 2020 0 180 163 174 5,924 100,630,700 67
23 Apr 2020 0 180 174 177 475 8,390,700 14
27 Apr 2020 0 189 179 180 1,264 23,046,500 22
28 Apr 2020 0 189 173 176 2,362 41,649,900 58
04 May 2020 0 185 177 180 591 10,590,000 39
05 May 2020 0 181 179 181 225 4,061,300 16
06 May 2020 0 186 177 183 609 10,951,100 21
08 May 2020 0 185 176 183 1,343 24,170,900 40
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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