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 8 Jan 2026
100.00% Scripless = 42,618,850,927.000
Local Percentage
66.53%
Foreign Percentage
33.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 54 58 54 55 182,227 1,024,451,000 264
07 Jan 2025 56 59 55 55 545,389 3,126,150,800 586
08 Jan 2025 55 56 55 55 49,526 274,803,000 162
09 Jan 2025 56 56 54 54 60,718 330,924,800 260
10 Jan 2025 54 56 52 55 313,453 1,720,206,700 386
13 Jan 2025 56 57 55 55 61,580 341,352,200 184
14 Jan 2025 55 57 55 55 23,529 130,350,800 120
15 Jan 2025 55 56 54 55 46,773 257,595,600 152
16 Jan 2025 55 56 54 55 40,503 222,761,700 119
17 Jan 2025 55 70 53 60 2,582,994 16,129,012,700 9,340
20 Jan 2025 63 65 59 61 1,223,148 7,528,071,100 3,021
21 Jan 2025 62 62 58 59 497,729 2,988,516,100 1,161
22 Jan 2025 59 60 57 59 269,730 1,577,087,400 1,339
23 Jan 2025 59 60 57 58 172,216 1,013,031,100 335
24 Jan 2025 59 60 58 59 140,927 825,265,900 147
30 Jan 2025 57 59 56 56 44,710 255,425,200 243
31 Jan 2025 56 57 56 56 25,766 144,707,600 144
03 Feb 2025 56 58 55 56 44,543 247,177,400 114
04 Feb 2025 56 59 55 55 663,551 3,787,326,900 19,652
05 Feb 2025 56 56 54 54 90,125 492,530,800 230
06 Feb 2025 54 55 53 54 101,316 548,670,500 231
07 Feb 2025 54 54 50 51 202,681 1,050,093,000 459
10 Feb 2025 51 52 50 50 124,773 632,826,000 228
11 Feb 2025 50 53 50 52 124,662 647,235,400 278
12 Feb 2025 52 54 51 52 54,109 282,161,900 332
13 Feb 2025 51 53 51 52 46,335 239,831,400 124
14 Feb 2025 52 55 52 54 135,837 731,939,600 273
17 Feb 2025 54 55 53 54 96,173 518,588,500 199
18 Feb 2025 54 55 53 53 37,655 199,865,000 137
19 Feb 2025 54 57 53 55 182,912 1,001,885,900 347
20 Feb 2025 55 56 53 53 20,078 108,036,400 100
21 Feb 2025 53 54 52 52 30,540 161,696,400 100
24 Feb 2025 52 54 52 53 55,038 289,373,200 148
25 Feb 2025 52 54 52 52 30,845 160,452,400 122
26 Feb 2025 53 53 51 52 86,273 442,785,900 185
27 Feb 2025 52 53 50 52 72,335 368,327,700 220
28 Feb 2025 51 52 50 50 375,595 1,885,908,200 329
03 Mar 2025 50 51 50 51 55,354 276,773,800 148
04 Mar 2025 51 51 50 50 45,702 228,575,300 130
05 Mar 2025 50 50 50 50 20,643 103,215,000 73
06 Mar 2025 50 50 50 50 7,633 38,165,000 51
07 Mar 2025 50 50 50 50 20,711 103,555,000 69
10 Mar 2025 50 50 50 50 5,225 26,125,000 47
11 Mar 2025 50 50 50 50 1,206 6,030,000 22
12 Mar 2025 50 50 50 50 11,316 56,580,000 18
13 Mar 2025 50 50 50 50 11,583 57,915,000 27
14 Mar 2025 50 50 50 50 868 4,340,000 15
17 Mar 2025 50 50 50 50 4,450 22,250,000 32
18 Mar 2025 50 50 50 50 812 4,060,000 9
19 Mar 2025 50 50 50 50 842 4,210,000 16
20 Mar 2025 50 50 50 50 802 4,010,000 15
21 Mar 2025 50 50 50 50 3,410 17,050,000 17
24 Mar 2025 50 50 50 50 4,158 20,790,000 19
25 Mar 2025 50 50 50 50 1,877 9,385,000 27
26 Mar 2025 50 52 50 50 89,392 447,744,700 193
27 Mar 2025 50 51 50 50 38,593 192,965,500 141
08 Apr 2025 50 50 50 50 2,816 14,080,000 32
09 Apr 2025 50 50 50 50 606 3,030,000 22
10 Apr 2025 50 50 50 50 416 2,080,000 19
11 Apr 2025 50 50 50 50 2,073 10,365,000 15
14 Apr 2025 50 50 50 50 1,870 9,350,000 25
15 Apr 2025 50 50 50 50 248 1,240,000 21
16 Apr 2025 50 50 50 50 5,683 28,415,000 97
17 Apr 2025 50 50 50 50 1,073 5,365,000 17
21 Apr 2025 50 53 50 51 196,370 1,001,082,000 452
22 Apr 2025 52 56 52 54 310,099 1,669,949,100 719
23 Apr 2025 56 58 54 58 1,015,751 5,682,707,500 970
24 Apr 2025 59 60 57 59 388,971 2,270,270,200 492
25 Apr 2025 59 66 57 66 4,738,332 29,250,670,600 4,839
28 Apr 2025 66 81 66 79 5,898,538 44,913,595,400 7,673
29 Apr 2025 81 84 73 75 2,718,986 21,583,824,500 4,261
30 Apr 2025 75 81 73 73 5,621,582 42,969,841,500 5,361
02 May 2025 73 74 67 69 2,069,463 14,683,534,600 2,839
05 May 2025 69 75 69 73 1,592,035 11,555,366,200 2,289
06 May 2025 73 80 72 80 6,839,262 50,948,807,100 7,936
07 May 2025 80 84 76 80 8,184,081 64,920,365,800 5,366
08 May 2025 80 82 78 78 1,175,551 9,340,841,400 1,268
09 May 2025 78 81 77 78 3,074,235 24,238,998,200 2,434
14 May 2025 79 80 76 76 5,099,327 39,930,268,800 3,576
15 May 2025 77 77 72 72 3,082,834 23,053,010,300 2,072
16 May 2025 73 74 65 67 3,922,391 27,706,964,200 2,517
19 May 2025 68 73 66 69 3,653,371 25,382,892,500 3,165
20 May 2025 70 74 69 70 4,548,526 32,556,353,600 2,836
21 May 2025 70 72 67 67 1,150,766 7,916,239,700 1,268
22 May 2025 67 72 62 65 4,239,537 28,098,701,500 3,792
23 May 2025 65 66 62 62 191,420 1,210,130,700 698
26 May 2025 63 68 57 57 4,401,038 28,325,438,500 3,724
27 May 2025 57 60 55 57 702,266 4,009,431,200 1,045
28 May 2025 57 58 54 54 3,008,207 17,048,818,300 1,238
02 Jun 2025 54 55 52 53 83,815 444,911,300 419
03 Jun 2025 53 56 52 54 129,940 696,885,400 428
04 Jun 2025 54 57 54 55 141,544 785,293,200 470
05 Jun 2025 55 59 54 57 543,688 3,091,644,000 11,321
10 Jun 2025 57 58 56 56 147,368 832,685,800 535
11 Jun 2025 56 57 55 56 64,959 362,445,300 282
12 Jun 2025 56 57 55 56 201,431 1,130,353,400 4,377
13 Jun 2025 57 57 55 56 32,685 180,823,800 126
16 Jun 2025 56 56 54 55 74,312 409,461,000 226
17 Jun 2025 55 59 54 57 451,675 2,563,016,100 6,337
18 Jun 2025 57 57 55 56 77,942 433,012,800 263
19 Jun 2025 56 57 54 54 189,719 1,048,418,100 284
20 Jun 2025 55 56 54 54 86,017 469,707,300 179
23 Jun 2025 54 54 52 54 164,186 864,026,200 401
24 Jun 2025 54 55 51 52 294,295 1,535,794,500 453
25 Jun 2025 52 53 51 51 123,276 634,751,300 266
26 Jun 2025 52 55 51 54 431,052 2,286,622,200 2,580
30 Jun 2025 54 56 53 55 67,059 364,575,900 197
01 Jul 2025 55 55 53 55 71,750 386,616,600 134
02 Jul 2025 54 55 53 54 351,601 1,895,227,700 801
03 Jul 2025 54 56 53 55 296,189 1,606,186,300 392
04 Jul 2025 55 55 54 54 251,098 1,356,951,100 254
07 Jul 2025 55 55 53 54 385,611 2,082,005,700 157
08 Jul 2025 54 55 53 55 383,537 2,072,320,800 127
09 Jul 2025 55 57 54 57 572,733 3,185,630,500 566
10 Jul 2025 57 63 57 60 532,981 3,208,211,100 1,691
11 Jul 2025 59 61 57 58 285,005 1,665,485,400 549
15 Jul 2025 57 57 55 56 146,594 814,073,900 293
16 Jul 2025 56 57 55 56 427,280 2,352,359,800 308
17 Jul 2025 56 56 55 55 110,909 614,175,200 224
18 Jul 2025 55 56 54 55 424,733 2,296,980,800 488
21 Jul 2025 55 56 54 56 301,715 1,659,536,600 601
22 Jul 2025 56 56 55 56 316,465 1,741,871,700 742
23 Jul 2025 56 59 55 55 515,399 2,928,091,200 8,665
24 Jul 2025 56 56 55 55 80,966 447,755,900 227
25 Jul 2025 55 56 54 55 294,190 1,610,627,500 663
28 Jul 2025 55 55 54 54 42,831 231,918,200 125
29 Jul 2025 54 56 54 55 240,073 1,320,322,200 257
30 Jul 2025 56 56 54 55 69,400 378,754,900 214
31 Jul 2025 55 55 54 55 129,923 708,301,000 2,203
01 Aug 2025 55 56 53 55 391,412 2,140,264,200 761
04 Aug 2025 55 58 53 56 818,709 4,568,560,700 23,248
05 Aug 2025 56 73 54 69 4,655,585 30,207,390,500 23,845
06 Aug 2025 69 69 61 62 1,897,654 12,103,152,000 5,751
07 Aug 2025 62 67 60 63 1,833,472 11,627,357,400 4,623
08 Aug 2025 65 65 60 63 541,619 3,385,724,800 1,336
11 Aug 2025 63 63 61 61 248,180 1,524,324,400 867
12 Aug 2025 62 67 61 67 1,533,460 9,901,331,100 10,765
13 Aug 2025 70 73 65 69 2,651,180 18,413,926,000 9,460
14 Aug 2025 69 69 65 65 639,234 4,225,294,800 2,445
15 Aug 2025 65 65 61 64 406,645 2,554,437,600 1,735
19 Aug 2025 64 64 61 63 466,683 2,910,584,900 1,483
20 Aug 2025 63 65 62 65 687,804 4,408,218,200 16,362
21 Aug 2025 64 66 63 65 376,642 2,428,616,400 1,391
22 Aug 2025 65 65 62 64 380,773 2,422,109,500 997
25 Aug 2025 66 73 65 72 2,986,193 20,707,342,600 11,057
26 Aug 2025 73 84 70 77 6,060,274 47,566,992,400 18,998
27 Aug 2025 77 77 73 77 813,653 6,155,004,600 4,819
28 Aug 2025 79 80 74 76 1,223,810 9,400,392,800 26,072
29 Aug 2025 76 76 69 71 648,287 4,639,511,500 1,510
01 Sep 2025 70 70 64 67 688,653 4,627,209,300 1,880
02 Sep 2025 68 71 67 70 476,568 3,314,926,200 1,320
03 Sep 2025 70 71 69 71 376,931 2,637,149,100 2,185
04 Sep 2025 71 79 68 75 4,361,114 32,686,040,600 17,026
08 Sep 2025 75 77 70 70 1,610,672 11,833,202,300 12,230
09 Sep 2025 69 72 66 69 762,077 5,193,435,400 1,590
10 Sep 2025 69 72 68 70 784,297 5,540,886,100 11,675
11 Sep 2025 71 73 70 71 330,457 2,345,486,600 870
12 Sep 2025 72 72 69 70 416,851 2,903,644,700 882
15 Sep 2025 70 72 69 71 795,054 5,591,529,800 1,396
16 Sep 2025 71 71 69 71 336,250 2,348,919,100 1,064
17 Sep 2025 71 71 70 71 383,730 2,695,997,100 812
18 Sep 2025 71 73 70 71 679,541 4,874,635,500 9,064
19 Sep 2025 71 71 68 68 548,300 3,777,969,800 1,286
22 Sep 2025 69 69 65 66 370,613 2,465,390,600 1,526
23 Sep 2025 66 68 65 67 303,074 2,021,797,000 723
24 Sep 2025 67 71 66 70 1,085,045 7,479,539,400 10,924
25 Sep 2025 70 70 66 68 568,487 3,843,925,000 1,041
26 Sep 2025 68 69 67 68 306,598 2,078,593,200 653
29 Sep 2025 68 71 67 71 610,061 4,228,424,800 15,044
30 Dec 2025 56 56 55 56 98,778 549,990,500 360

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 09 Aug 2024 03 Sep 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online