What is the all time high of BCAP?

PT MNC Kapital Indonesia Tbk (BCAP) closed at its highest ever adjusted price, IDR 332.00, on Sep 14, 2018. Its lowest close was IDR 20.96 on Sep 14, 2004.

How much has BCAP returned over the last 10 years?

-80.8% in price terms from the close ten years before Sep 28, 2026, which is -15.2% a year compounded. Over one year the return is -36.8%; over five years -59.4%.

What was the worst drawdown in BCAP history?

-93.1% from the Sep 17, 2018 peak to the Jun 12, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BCAP historical data go?

The daily series starts on Jun 8, 2001 and runs to Sep 28, 2026: 6,283 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BCAP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BCAP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 8, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BCAP?

Among complete calendar years, 2012 was the best at +192.1% and 2021 the worst at -54.1%, measured close to close.

IDX · BCAP · stock

PT MNC Kapital Indonesia Tbk (BCAP) stock price history

Every IDX trading session of PT MNC Kapital Indonesia Tbk from Jun 8, 2001 to Sep 28, 2026: 6,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BCAP data, free key Year by year table

BCAP adjusted close, 2001 to 2026

BCAPPT MNC Kapital Indonesia Tbk

IDR 43.00-36.8% over one year

IDR 332.00
All time high, 2018: IDR 71.00
52 week high, IDR 43.00 low: 6,283
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

BCAP key facts

PT MNC Kapital Indonesia Tbk (BCAP) closed at IDR 43.00 on Sep 28, 2026 on IDX.
BCAP's all time high close is IDR 332.00, set on Sep 14, 2018; its all time low close is IDR 20.96 on Sep 14, 2004.
BCAP's 52 week range is IDR 43.00 to IDR 71.00.
BCAP returned -36.8% over the year to Sep 28, 2026 and -59.4% over five years.
Over ten years BCAP returned -81%, -15.2% a year compounded.
BCAP's deepest drawdown was -93.1% from Sep 17, 2018 to Jun 12, 2024.
DataCedar holds 6,283 daily sessions of BCAP history from Jun 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BCAP price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BCAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-14.0%
3 months	-14.0%
6 months	-17.3%
Year to date	-23.2%
1 year	-36.8%
3 years	-15.7%
5 years	-59.4%
10 years	-80.8%
Since Jun 8, 2001	+40.3%
Compound annual growth, 25.3 years	+1.3%

BCAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 332.00 on Sep 14, 2018
All time low close: IDR 20.96 on Sep 14, 2004
52 week high: IDR 71.00 on Sep 29, 2025
52 week low: IDR 43.00 on Sep 28, 2026
Deepest drawdown: -93.1% from Sep 17, 2018 to Jun 12, 2024, not yet recovered
Best single session: +34.7% on Jun 7, 2021
Worst single session: -25.0% on Jan 19, 2011
Volatility, 1 year annualised: 37.3%
Sessions closing higher, 1 year: 17%
Best calendar year: 2012, +192%
Worst calendar year: 2021, -54%

BCAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 8, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 56.00	IDR 71.00	IDR 43.00	IDR 43.00	-23.2%	3.8B	179
2025	IDR 56.00	IDR 84.00	IDR 50.00	IDR 56.00	+1.8%	15.9B	236
2024	IDR 50.00	IDR 143.00	IDR 22.00	IDR 55.00	+10.0%	9.4B	237
2023	IDR 80.00	IDR 87.00	IDR 50.00	IDR 50.00	-36.7%	9.8B	239
2022	IDR 62.00	IDR 352.00	IDR 50.00	IDR 79.00	+27.4%	43.3B	246
2021	IDR 140.00	IDR 248.00	IDR 62.00	IDR 62.00	-54.1%	22.1B	247
2020	IDR 141.00	IDR 189.00	IDR 110.00	IDR 135.00	-10.0%	635.7M	242
2019	IDR 151.00	IDR 268.00	IDR 128.00	IDR 150.00	-0.7%	376.8M	258
2018	IDR 222.86	IDR 400.00	IDR 100.00	IDR 151.00	-32.2%	356M	261
2017	IDR 211.43	IDR 228.57	IDR 145.00	IDR 222.86	+5.4%	5.6M	254
2016	IDR 245.00	IDR 251.43	IDR 192.86	IDR 211.43	-12.2%	162.5M	246
2015	IDR 139.29	IDR 271.54	IDR 126.62	IDR 240.71	+72.0%	2.7B	245
2014	IDR 185.16	IDR 201.19	IDR 115.03	IDR 139.99	-25.5%	1.4B	244
2013	IDR 240.47	IDR 278.00	IDR 147.29	IDR 187.97	-17.0%	2.4B	244
2012	IDR 77.57	IDR 273.83	IDR 77.57	IDR 226.57	+192.1%	3.8B	246
2011	IDR 84.18	IDR 110.40	IDR 31.05	IDR 77.57	-7.8%	42.9M	247
2010	IDR 68.77	IDR 85.28	IDR 68.77	IDR 84.18	+22.4%	75.4M	245
2009	IDR 68.77	IDR 68.77	IDR 68.77	IDR 68.77	0.0%	42.5K	244
2008	IDR 107.29	IDR 107.29	IDR 68.77	IDR 68.77	-35.9%	11.7M	239
2007	IDR 37.14	IDR 156.80	IDR 35.07	IDR 107.29	+188.9%	337M	247
2006	IDR 27.51	IDR 41.26	IDR 27.51	IDR 37.14	+35.0%	15.8M	259
2005	IDR 27.80	IDR 29.74	IDR 21.98	IDR 27.51	-1.0%	15.1M	247
2004	IDR 24.66	IDR 27.80	IDR 16.03	IDR 27.80	+12.7%	17.3M	262
2003	IDR 22.49	IDR 30.82	IDR 18.49	IDR 24.66	+9.6%	5.9M	261
2002	IDR 28.34	IDR 32.96	IDR 22.49	IDR 22.49	-20.6%	55.5M	261
2001	IDR 31.23	IDR 32.38	IDR 23.71	IDR 28.34	n/a	301.1M	147

BCAP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 43.00	-14.0%
August 2026	IDR 50.00	0.0%
July 2026	IDR 50.00	0.0%
June 2026	IDR 50.00	0.0%
May 2026	IDR 50.00	-3.8%
April 2026	IDR 52.00	+2.0%
March 2026	IDR 51.00	-5.6%
February 2026	IDR 54.00	-1.8%
January 2026	IDR 55.00	-1.8%
December 2025	IDR 56.00	+1.8%
November 2025	IDR 55.00	+1.9%
October 2025	IDR 54.00	-20.6%

About the BCAP data

Daily bars. 6,283 sessions from Jun 8, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BBSI PT Krom Bank Indonesia Tbk
BBSS PT Bumi Benowo Sukses Sejahtera Tbk
BBTN PT Bank Tabungan Negara (Persero) Tbk
BBYB PT Bank Neo Commerce Tbk
BCIC PT Bank JTrust Indonesia Tbk
BCIP PT Bumi Citra Permai Tbk
BDKR PT Berdikari Pondasi Perkasa Tbk
BDMN PT Bank Danamon Indonesia Tbk

Browse IDX

Historical data guides

Common questions

BCAP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market