Price History - META

Kembali ke Company
Ticker: META
Company: Nusantara Infrastructure Tbk
Date Open High Low Close Volume Value
24-Jan-2024 238.00 238.00 238.00 238.00 0 0
23-Jan-2024 238.00 238.00 238.00 238.00 0 0
22-Jan-2024 238.00 238.00 238.00 238.00 0 0
19-Jan-2024 238.00 238.00 238.00 238.00 0 0
18-Jan-2024 238.00 238.00 238.00 238.00 0 0
17-Jan-2024 238.00 238.00 238.00 238.00 0 0
16-Jan-2024 238.00 238.00 238.00 238.00 0 0
15-Jan-2024 238.00 238.00 238.00 238.00 0 0
12-Jan-2024 238.00 238.00 238.00 238.00 0 0
11-Jan-2024 238.00 238.00 238.00 238.00 0 0
10-Jan-2024 238.00 238.00 238.00 238.00 0 0
09-Jan-2024 238.00 238.00 238.00 238.00 0 0
08-Jan-2024 238.00 238.00 238.00 238.00 0 0
05-Jan-2024 238.00 238.00 238.00 238.00 0 0
04-Jan-2024 238.00 238.00 238.00 238.00 0 0
03-Jan-2024 238.00 238.00 238.00 238.00 0 0
02-Jan-2024 238.00 238.00 238.00 238.00 0 0
29-Dec-2023 238.00 238.00 238.00 238.00 0 0
28-Dec-2023 238.00 238.00 238.00 238.00 0 0
27-Dec-2023 238.00 238.00 238.00 238.00 0 0
22-Dec-2023 238.00 238.00 238.00 238.00 0 0
21-Dec-2023 238.00 238.00 238.00 238.00 0 0
20-Dec-2023 238.00 238.00 238.00 238.00 0 0
19-Dec-2023 238.00 238.00 238.00 238.00 0 0
18-Dec-2023 238.00 238.00 238.00 238.00 0 0
15-Dec-2023 238.00 238.00 238.00 238.00 0 0
14-Dec-2023 238.00 238.00 238.00 238.00 0 0
13-Dec-2023 238.00 238.00 238.00 238.00 0 0
12-Dec-2023 238.00 238.00 238.00 238.00 0 0
11-Dec-2023 238.00 238.00 238.00 238.00 0 0
08-Dec-2023 238.00 238.00 238.00 238.00 0 0
07-Dec-2023 238.00 238.00 238.00 238.00 0 0
06-Dec-2023 238.00 238.00 238.00 238.00 0 0
05-Dec-2023 238.00 238.00 238.00 238.00 0 0
04-Dec-2023 238.00 238.00 238.00 238.00 0 0
01-Dec-2023 238.00 238.00 238.00 238.00 0 0
30-Nov-2023 238.00 238.00 238.00 238.00 0 0
29-Nov-2023 238.00 238.00 238.00 238.00 0 0
28-Nov-2023 238.00 238.00 238.00 238.00 0 0
27-Nov-2023 238.00 238.00 238.00 238.00 0 0
24-Nov-2023 238.00 238.00 238.00 238.00 0 0
23-Nov-2023 238.00 238.00 238.00 238.00 0 0
22-Nov-2023 238.00 238.00 238.00 238.00 0 0
21-Nov-2023 238.00 238.00 238.00 238.00 0 0
20-Nov-2023 238.00 238.00 238.00 238.00 0 0
17-Nov-2023 238.00 238.00 238.00 238.00 0 0
16-Nov-2023 238.00 238.00 238.00 238.00 0 0
15-Nov-2023 238.00 238.00 238.00 238.00 0 0
14-Nov-2023 238.00 238.00 238.00 238.00 0 0
13-Nov-2023 238.00 238.00 238.00 238.00 0 0
10-Nov-2023 238.00 238.00 238.00 238.00 0 0
09-Nov-2023 238.00 238.00 238.00 238.00 0 0
08-Nov-2023 238.00 238.00 238.00 238.00 0 0
07-Nov-2023 240.00 244.00 220.00 238.00 241,032,600 0
06-Nov-2023 242.00 256.00 236.00 238.00 265,992,900 0
03-Nov-2023 242.00 254.00 234.00 234.00 232,982,600 0
02-Nov-2023 234.00 264.00 232.00 242.00 692,634,600 0
01-Nov-2023 238.00 242.00 228.00 232.00 209,674,800 0
31-Oct-2023 220.00 238.00 218.00 234.00 203,305,200 0
30-Oct-2023 238.00 248.00 212.00 218.00 388,587,900 0
27-Oct-2023 236.00 258.00 232.00 238.00 494,375,700 0
26-Oct-2023 270.00 270.00 234.00 238.00 779,368,300 0
25-Oct-2023 198.00 250.00 188.00 250.00 774,053,800 0
24-Oct-2023 198.00 212.00 197.00 198.00 287,304,400 0
23-Oct-2023 200.00 206.00 192.00 197.00 156,655,200 0
20-Oct-2023 188.00 206.00 183.00 200.00 436,791,300 0
19-Oct-2023 202.00 206.00 180.00 187.00 558,593,100 0
18-Oct-2023 226.00 228.00 197.00 202.00 292,646,200 0
17-Oct-2023 222.00 232.00 220.00 226.00 122,384,500 0
16-Oct-2023 240.00 240.00 218.00 222.00 199,367,900 0
13-Oct-2023 256.00 258.00 228.00 240.00 227,779,000 0
12-Oct-2023 250.00 260.00 242.00 250.00 371,290,700 0
11-Oct-2023 216.00 250.00 214.00 246.00 670,718,700 0
10-Oct-2023 236.00 246.00 214.00 216.00 448,345,100 0
09-Oct-2023 212.00 246.00 210.00 234.00 456,822,000 0
06-Oct-2023 272.00 282.00 210.00 228.00 1,014,965,600 0
05-Oct-2023 276.00 296.00 260.00 268.00 419,979,300 0
04-Oct-2023 286.00 322.00 262.00 270.00 1,323,059,300 0
03-Oct-2023 280.00 280.00 280.00 280.00 0 0
02-Oct-2023 222.00 280.00 222.00 280.00 865,318,100 0
29-Sep-2023 224.00 234.00 208.00 224.00 557,402,400 0
27-Sep-2023 183.00 236.00 180.00 224.00 992,850,400 0
26-Sep-2023 210.00 216.00 181.00 183.00 513,072,700 0
25-Sep-2023 200.00 224.00 200.00 210.00 409,195,000 0
22-Sep-2023 170.00 220.00 164.00 218.00 1,486,236,400 0
21-Sep-2023 126.00 170.00 126.00 165.00 891,512,700 0
20-Sep-2023 119.00 126.00 118.00 126.00 57,760,600 0
19-Sep-2023 117.00 119.00 116.00 119.00 17,097,800 0
18-Sep-2023 118.00 120.00 116.00 116.00 11,462,200 0
15-Sep-2023 124.00 126.00 117.00 117.00 38,612,100 0
14-Sep-2023 123.00 126.00 119.00 124.00 31,909,500 0
13-Sep-2023 118.00 122.00 115.00 120.00 45,517,700 0
12-Sep-2023 116.00 117.00 114.00 116.00 8,121,500 0
11-Sep-2023 115.00 116.00 114.00 114.00 3,759,100 0
08-Sep-2023 117.00 118.00 114.00 114.00 21,051,900 0
07-Sep-2023 117.00 117.00 115.00 116.00 7,072,900 0
06-Sep-2023 118.00 119.00 115.00 117.00 21,425,300 0
05-Sep-2023 115.00 124.00 113.00 119.00 37,045,100 0
04-Sep-2023 113.00 115.00 112.00 114.00 8,788,300 0
01-Sep-2023 115.00 115.00 112.00 113.00 3,267,000 0