IDX · MCOR · stock
PT Bank China Construction Bank Indonesia Tbk (MCOR) stock price history
Every IDX trading session of PT Bank China Construction Bank Indonesia Tbk from Jul 3, 2007 to Sep 28, 2026: 4,721 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.
MCOR adjusted close, 2007 to 2026
- IDR 336.00
- All time high, 2017
- IDR 89.00
- 52 week high, IDR 61.00 low
- 4,721
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MCOR key facts
- PT Bank China Construction Bank Indonesia Tbk (MCOR) closed at IDR 65.00 on Sep 28, 2026 on IDX.
- MCOR's all time high close is IDR 336.00, set on Feb 24, 2017; its all time low close is IDR 27.73 on Mar 9, 2010.
- MCOR's 52 week range is IDR 61.00 to IDR 89.00.
- MCOR returned -14.5% over the year to Sep 28, 2026 and -48.8% over five years.
- Over ten years MCOR returned -67%, -10.4% a year compounded.
- MCOR's deepest drawdown was -82.1% from Feb 24, 2017 to Jun 24, 2024.
- DataCedar holds 4,721 daily sessions of MCOR history from Jul 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCOR price chart, 2007 to 2026
MCOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | 0.0% |
| 6 months | -5.8% |
| Year to date | -13.3% |
| 1 year | -14.5% |
| 3 years | -21.7% |
| 5 years | -48.8% |
| 10 years | -66.8% |
| Since Jul 3, 2007 | -47.9% |
| Compound annual growth, 19.2 years | -3.3% |
MCOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 336.00 on Feb 24, 2017
- All time low close
- IDR 27.73 on Mar 9, 2010
- 52 week high
- IDR 89.00 on Jan 6, 2026
- 52 week low
- IDR 61.00 on Jun 4, 2026
- Deepest drawdown
- -82.1% from Feb 24, 2017 to Jun 24, 2024, not yet recovered
- Best single session
- +67.8% on Dec 23, 2015
- Worst single session
- -40.4% on Dec 22, 2015
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2014, +61%
- Worst calendar year
- 2008, -67%
MCOR 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. 2007 starts on Jul 3, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 75.00 | IDR 89.00 | IDR 61.00 | IDR 65.00 | -13.3% | 1.3B | 179 |
| 2025 | IDR 74.00 | IDR 86.00 | IDR 58.00 | IDR 75.00 | +1.4% | 2B | 236 |
| 2024 | IDR 78.00 | IDR 91.00 | IDR 53.00 | IDR 74.00 | -5.1% | 948.3M | 237 |
| 2023 | IDR 81.00 | IDR 89.00 | IDR 67.00 | IDR 78.00 | -2.5% | 1.5B | 239 |
| 2022 | IDR 116.00 | IDR 118.00 | IDR 79.00 | IDR 80.00 | -31.0% | 1.7B | 246 |
| 2021 | IDR 139.00 | IDR 228.00 | IDR 110.00 | IDR 116.00 | -16.5% | 22.2B | 247 |
| 2020 | IDR 135.00 | IDR 163.00 | IDR 58.00 | IDR 139.00 | +7.8% | 1.9B | 242 |
| 2019 | IDR 142.00 | IDR 204.00 | IDR 120.00 | IDR 129.00 | -9.2% | 1.1B | 258 |
| 2018 | IDR 214.00 | IDR 246.00 | IDR 138.00 | IDR 142.00 | -33.6% | 1.1B | 261 |
| 2017 | IDR 148.00 | IDR 356.00 | IDR 145.00 | IDR 214.00 | +44.6% | 11.1B | 254 |
| 2016 | IDR 177.87 | IDR 240.00 | IDR 103.00 | IDR 148.00 | -15.4% | 4.7B | 246 |
| 2015 | IDR 119.55 | IDR 227.44 | IDR 104.24 | IDR 174.95 | +46.3% | 555.1M | 245 |
| 2014 | IDR 72.90 | IDR 139.96 | IDR 69.98 | IDR 119.55 | +61.4% | 128.1M | 244 |
| 2013 | IDR 99.84 | IDR 158.07 | IDR 68.23 | IDR 74.06 | -25.0% | 204.7M | 244 |
| 2012 | IDR 104.27 | IDR 180.26 | IDR 83.20 | IDR 98.73 | -5.3% | 258.9M | 246 |
| 2011 | IDR 83.20 | IDR 113.70 | IDR 68.22 | IDR 104.27 | +25.3% | 166.6M | 247 |
| 2010 | IDR 62.12 | IDR 110.93 | IDR 27.73 | IDR 83.20 | +33.9% | 64.3M | 245 |
| 2009 | IDR 49.92 | IDR 63.78 | IDR 36.05 | IDR 62.12 | +49.3% | 60.8M | 244 |
| 2008 | IDR 119.25 | IDR 127.57 | IDR 35.50 | IDR 41.60 | -66.7% | 131.3M | 239 |
| 2007 | IDR 130.34 | IDR 133.11 | IDR 72.66 | IDR 124.80 | n/a | 887.5M | 122 |
MCOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 65.00 | -7.1% |
| August 2026 | IDR 70.00 | +1.4% |
| July 2026 | IDR 69.00 | +3.0% |
| June 2026 | IDR 67.00 | -2.9% |
| May 2026 | IDR 69.00 | 0.0% |
| April 2026 | IDR 69.00 | +1.5% |
| March 2026 | IDR 68.00 | -6.8% |
| February 2026 | IDR 73.00 | -2.7% |
| January 2026 | IDR 75.00 | 0.0% |
| December 2025 | IDR 75.00 | -2.6% |
| November 2025 | IDR 77.00 | +5.5% |
| October 2025 | IDR 73.00 | -6.4% |
About the MCOR data
Daily bars. 4,721 sessions from Jul 3, 2007 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 Jul 3, 2007, 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/MCOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MCOR share price history
