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
38,906,368,927 (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
22 Oct 2018 0 159 130 159 6,315 95,626,700 1,255
23 Oct 2018 0 156 132 156 6,774 101,398,600 188
24 Oct 2018 0 169 140 158 30,561 512,622,400 615
25 Oct 2018 0 167 149 158 60,649 1,009,779,400 2,730
26 Oct 2018 0 168 153 153 106,665 1,780,019,300 1,991
29 Oct 2018 0 165 155 159 145,059 2,392,581,200 988
30 Oct 2018 0 163 150 152 105,070 1,709,420,500 1,023
31 Oct 2018 0 159 140 154 103,033 1,634,546,500 867
01 Nov 2018 0 160 144 148 152,598 2,440,549,400 785
02 Nov 2018 0 159 145 154 48,060 759,998,600 1,637
05 Nov 2018 0 157 146 154 102,450 1,608,142,500 627
06 Nov 2018 0 156 150 156 102,938 1,605,507,800 375
07 Nov 2018 0 169 156 163 118,340 1,985,960,800 2,345
09 Nov 2018 0 174 160 166 160,915 2,797,234,700 2,636
12 Nov 2018 0 184 158 168 123,452 2,228,861,100 498
13 Nov 2018 0 180 168 174 139,780 2,496,883,700 2,770
14 Nov 2018 0 181 170 172 114,700 2,069,776,800 2,126
16 Nov 2018 0 174 168 171 103,784 1,805,457,600 1,080
19 Nov 2018 0 173 160 168 55,845 956,720,100 1,116
21 Nov 2018 0 170 161 165 49,949 848,824,900 219
22 Nov 2018 0 167 158 158 50,964 850,514,400 132
23 Nov 2018 0 162 140 146 55,160 879,343,300 990
26 Nov 2018 0 156 146 153 81,232 1,266,497,100 448
27 Nov 2018 0 158 148 154 33,077 522,339,400 830
28 Nov 2018 0 154 146 149 51,345 785,134,300 436
29 Nov 2018 0 153 145 145 21,251 322,631,000 60
30 Nov 2018 0 149 137 143 3,249 47,400,000 30
03 Dec 2018 0 143 135 135 315 4,310,200 24
04 Dec 2018 0 140 133 139 178 2,402,700 13
06 Dec 2018 0 136 132 132 205 2,738,700 18
07 Dec 2018 0 130 118 129 675 8,210,100 24
13 Dec 2018 0 159 128 140 9,065 142,085,400 26
14 Dec 2018 0 148 130 140 8,413 124,134,000 38
17 Dec 2018 0 149 135 145 15,258 227,265,000 375
19 Dec 2018 0 153 140 150 10,074 154,060,700 16
20 Dec 2018 0 150 140 149 410 5,925,100 22
21 Dec 2018 0 148 141 148 130 1,920,500 6
26 Dec 2018 0 149 142 149 53 787,600 6
27 Dec 2018 0 149 142 149 545 8,099,800 13
28 Dec 2018 0 151 100 151 892 13,414,500 31
04 Jan 2019 0 150 149 150 81 1,210,000 6
14 Jan 2019 0 161 150 159 599 9,432,100 34
15 Jan 2019 0 159 149 155 1,322 20,385,400 31
16 Jan 2019 0 160 150 154 652 9,935,100 24
21 Jan 2019 0 155 147 153 1,355 20,262,800 19
23 Jan 2019 0 153 153 153 49 749,700 5
29 Jan 2019 0 150 150 150 101 1,515,000 5
01 Feb 2019 0 158 148 158 1,244 19,550,200 10
08 Feb 2019 0 163 148 163 377 6,111,600 12
19 Feb 2019 0 161 151 157 873 13,394,100 17
22 Feb 2019 0 155 151 154 411 6,304,600 13
26 Feb 2019 0 156 155 155 376 5,828,100 9
27 Feb 2019 0 206 149 206 476 9,178,300 66
01 Mar 2019 0 186 163 180 2,380 41,466,800 102
05 Mar 2019 0 180 167 180 1,497 26,653,000 22
06 Mar 2019 0 180 157 160 4,141 66,818,200 83
08 Mar 2019 0 160 132 145 6,338 89,264,900 93
11 Mar 2019 0 149 135 147 259 3,748,700 17
15 Mar 2019 0 147 146 147 636 9,345,900 9
18 Mar 2019 0 189 143 189 1,078 17,811,300 33
22 Mar 2019 0 171 159 159 416 6,647,000 14
25 Mar 2019 0 159 155 155 145 2,259,500 5
26 Mar 2019 0 156 155 155 355 5,508,000 15
01 Apr 2019 0 169 145 169 1,041 17,584,300 16
02 Apr 2019 0 161 149 151 4,612 69,969,100 68
09 Apr 2019 0 175 136 175 2,007 34,972,300 24
10 Apr 2019 0 170 140 158 3,583 55,359,500 103
11 Apr 2019 0 158 145 154 1,604 23,969,400 50
12 Apr 2019 0 154 145 152 1,012 15,306,300 25
16 Apr 2019 0 185 145 151 2,260 35,039,500 69
18 Apr 2019 0 157 141 151 707 10,652,600 21
23 Apr 2019 0 170 141 170 3,044 49,802,400 37
24 Apr 2019 0 169 150 165 5,450 86,203,900 134
26 Apr 2019 0 166 150 165 203 3,323,500 22
29 Apr 2019 0 167 155 167 2,795 46,433,200 20
30 Apr 2019 0 167 150 166 8,074 127,230,000 356
02 May 2019 0 166 150 166 6,927 108,540,600 150
03 May 2019 0 165 151 165 516 8,504,600 11
06 May 2019 0 165 148 152 40,550 613,853,300 435
07 May 2019 0 162 150 162 8,617 134,203,200 90
08 May 2019 0 162 150 160 29,271 447,624,500 351
09 May 2019 0 165 152 161 4,476 72,298,700 77
10 May 2019 0 163 152 163 1,502 24,294,700 46
13 May 2019 0 165 157 165 884 14,468,500 39
14 May 2019 0 165 164 165 3,999 65,694,300 19
22 May 2019 0 200 179 191 2,967 55,372,100 199
23 May 2019 0 191 188 189 569 10,767,900 103
24 May 2019 0 189 187 188 2,454 46,123,800 398
27 May 2019 0 202 188 196 5,512 108,407,000 286
28 May 2019 0 222 194 212 4,569 94,057,100 288
29 May 2019 0 222 206 222 3,573 77,354,000 177
31 May 2019 0 248 220 238 1,639 37,868,600 81
11 Jun 2019 0 264 246 260 2,612 67,341,800 103
12 Jun 2019 0 264 256 264 2,688 70,160,400 108
13 Jun 2019 0 264 244 254 5,129 129,928,800 125
18 Jun 2019 0 250 238 250 1,083 26,671,800 51
19 Jun 2019 0 250 240 248 739 18,043,200 34
20 Jun 2019 0 254 246 254 247 6,184,600 18
21 Jun 2019 0 254 248 254 897 22,725,600 27
26 Jun 2019 0 252 240 248 564 13,818,800 31
28 Jun 2019 0 266 230 266 5,131 133,029,800 60
02 Jul 2019 0 250 244 244 1,197 29,280,000 51
03 Jul 2019 0 250 244 250 506 12,646,400 6
04 Jul 2019 0 250 240 250 364 9,001,800 41
05 Jul 2019 0 250 242 248 692 17,123,000 31
08 Jul 2019 0 250 234 242 929 22,303,200 59
09 Jul 2019 0 242 230 238 2,916 68,854,000 83
10 Jul 2019 0 250 224 226 3,510 81,695,600 77
11 Jul 2019 0 230 226 230 1,066 24,495,600 15
15 Jul 2019 0 230 226 230 1,816 41,638,600 22
16 Jul 2019 0 230 228 230 1,833 41,953,800 18
19 Jul 2019 0 228 224 228 358 8,149,400 15
07 Aug 2019 0 226 214 220 683 14,914,400 58
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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