Price History - META

Kembali ke Company
Ticker: META
Company: Nusantara Infrastructure Tbk
Date Open High Low Close Volume Value
10-Jun-2022 115.00 117.00 114.00 115.00 2,511,800 0
09-Jun-2022 113.00 115.00 112.00 115.00 697,200 0
08-Jun-2022 113.00 116.00 112.00 113.00 3,316,800 0
07-Jun-2022 113.00 115.00 111.00 113.00 797,600 0
06-Jun-2022 112.00 115.00 111.00 113.00 713,000 0
03-Jun-2022 113.00 115.00 112.00 113.00 877,900 0
02-Jun-2022 114.00 115.00 112.00 113.00 1,673,200 0
31-May-2022 112.00 115.00 112.00 114.00 1,509,700 0
30-May-2022 110.00 112.00 109.00 112.00 642,700 0
27-May-2022 110.00 112.00 108.00 110.00 3,805,900 0
25-May-2022 112.00 113.00 110.00 110.00 737,400 0
24-May-2022 111.00 113.00 110.00 112.00 684,400 0
23-May-2022 110.00 111.00 108.00 110.00 1,306,000 0
20-May-2022 111.00 112.00 108.00 109.00 1,251,100 0
19-May-2022 110.00 112.00 108.00 111.00 965,500 0
18-May-2022 107.00 110.00 107.00 108.00 201,200 0
17-May-2022 111.00 111.00 107.00 107.00 555,400 0
13-May-2022 108.00 111.00 108.00 109.00 658,100 0
12-May-2022 109.00 113.00 108.00 109.00 999,300 0
11-May-2022 111.00 112.00 110.00 110.00 902,500 0
10-May-2022 112.00 114.00 110.00 111.00 494,300 0
09-May-2022 114.00 115.00 112.00 112.00 748,100 0
28-Apr-2022 114.00 114.00 113.00 114.00 240,200 0
27-Apr-2022 113.00 115.00 112.00 114.00 655,300 0
26-Apr-2022 114.00 115.00 111.00 114.00 1,987,100 0
25-Apr-2022 114.00 115.00 113.00 114.00 1,080,900 0
22-Apr-2022 112.00 115.00 112.00 114.00 868,000 0
21-Apr-2022 114.00 114.00 112.00 113.00 818,300 0
20-Apr-2022 116.00 116.00 112.00 114.00 660,600 0
19-Apr-2022 115.00 115.00 113.00 114.00 673,200 0
18-Apr-2022 116.00 116.00 113.00 115.00 929,500 0
14-Apr-2022 115.00 117.00 115.00 116.00 882,300 0
13-Apr-2022 114.00 117.00 113.00 115.00 339,900 0
12-Apr-2022 114.00 115.00 112.00 114.00 958,600 0
11-Apr-2022 125.00 125.00 115.00 115.00 1,543,500 0
08-Apr-2022 124.00 126.00 117.00 118.00 1,208,800 0
07-Apr-2022 125.00 125.00 116.00 120.00 4,267,400 0
06-Apr-2022 115.00 130.00 113.00 121.00 15,212,800 0
05-Apr-2022 112.00 115.00 112.00 113.00 859,800 0
04-Apr-2022 113.00 115.00 112.00 112.00 261,400 0
01-Apr-2022 114.00 114.00 112.00 113.00 271,000 0
31-Mar-2022 114.00 115.00 112.00 112.00 982,700 0
30-Mar-2022 114.00 116.00 113.00 114.00 581,900 0
29-Mar-2022 113.00 114.00 112.00 114.00 562,000 0
28-Mar-2022 114.00 114.00 112.00 113.00 351,300 0
25-Mar-2022 111.00 114.00 110.00 114.00 1,140,800 0
24-Mar-2022 110.00 111.00 109.00 110.00 2,058,300 0
23-Mar-2022 111.00 112.00 109.00 110.00 587,800 0
22-Mar-2022 112.00 112.00 110.00 111.00 373,700 0
21-Mar-2022 112.00 112.00 110.00 111.00 567,300 0
18-Mar-2022 118.00 118.00 109.00 112.00 434,000 0
17-Mar-2022 112.00 112.00 110.00 111.00 458,200 0
16-Mar-2022 111.00 114.00 110.00 112.00 550,300 0
15-Mar-2022 111.00 113.00 108.00 110.00 3,750,300 0
14-Mar-2022 109.00 109.00 105.00 109.00 973,800 0
11-Mar-2022 106.00 109.00 106.00 109.00 142,000 0
10-Mar-2022 110.00 110.00 106.00 106.00 469,200 0
09-Mar-2022 111.00 111.00 106.00 108.00 742,600 0
08-Mar-2022 103.00 107.00 102.00 106.00 1,757,300 0
07-Mar-2022 105.00 105.00 103.00 103.00 1,524,600 0
04-Mar-2022 106.00 107.00 103.00 105.00 2,323,400 0
02-Mar-2022 108.00 108.00 106.00 107.00 546,000 0
01-Mar-2022 106.00 109.00 106.00 108.00 1,230,400 0
25-Feb-2022 106.00 109.00 106.00 106.00 843,000 0
24-Feb-2022 110.00 111.00 105.00 106.00 4,269,000 0
23-Feb-2022 112.00 113.00 110.00 111.00 705,600 0
22-Feb-2022 112.00 113.00 110.00 111.00 952,400 0
21-Feb-2022 112.00 113.00 110.00 111.00 2,367,900 0
18-Feb-2022 112.00 113.00 111.00 111.00 348,100 0
17-Feb-2022 111.00 112.00 110.00 112.00 960,800 0
16-Feb-2022 111.00 115.00 110.00 111.00 1,305,000 0
15-Feb-2022 110.00 112.00 110.00 111.00 1,554,100 0
14-Feb-2022 110.00 111.00 109.00 110.00 1,074,300 0
11-Feb-2022 110.00 110.00 108.00 109.00 1,192,600 0
10-Feb-2022 109.00 111.00 108.00 109.00 1,734,900 0
09-Feb-2022 110.00 110.00 108.00 108.00 1,174,600 0
08-Feb-2022 109.00 110.00 108.00 108.00 1,087,600 0
07-Feb-2022 109.00 111.00 108.00 109.00 1,729,700 0
04-Feb-2022 109.00 113.00 108.00 109.00 3,760,300 0
03-Feb-2022 107.00 111.00 107.00 109.00 5,061,500 0
02-Feb-2022 105.00 109.00 104.00 107.00 1,354,400 0
31-Jan-2022 109.00 109.00 103.00 104.00 1,080,500 0
28-Jan-2022 105.00 109.00 100.00 103.00 3,230,900 0
27-Jan-2022 103.00 105.00 102.00 105.00 635,600 0
26-Jan-2022 108.00 108.00 100.00 105.00 1,480,500 0
25-Jan-2022 109.00 109.00 106.00 107.00 1,716,000 0
24-Jan-2022 110.00 110.00 106.00 109.00 3,451,600 0
21-Jan-2022 111.00 111.00 109.00 110.00 3,966,100 0
20-Jan-2022 112.00 114.00 109.00 111.00 7,386,900 0
19-Jan-2022 113.00 114.00 110.00 112.00 1,280,400 0
18-Jan-2022 114.00 114.00 111.00 113.00 1,328,700 0
17-Jan-2022 114.00 114.00 110.00 112.00 555,200 0
14-Jan-2022 113.00 113.00 111.00 112.00 1,618,100 0
13-Jan-2022 113.00 114.00 112.00 113.00 1,803,900 0
12-Jan-2022 115.00 115.00 112.00 113.00 2,315,900 0
11-Jan-2022 114.00 116.00 113.00 114.00 687,900 0
10-Jan-2022 115.00 115.00 113.00 113.00 1,618,200 0
07-Jan-2022 117.00 120.00 113.00 115.00 3,880,300 0
06-Jan-2022 120.00 121.00 116.00 118.00 782,600 0
05-Jan-2022 123.00 124.00 118.00 121.00 1,875,600 0