Price History - META

Kembali ke Company
Ticker: META
Company: Nusantara Infrastructure Tbk
Date Open High Low Close Volume Value
31-Aug-2023 115.00 115.00 112.00 113.00 4,776,500 0
30-Aug-2023 115.00 115.00 113.00 115.00 1,640,900 0
29-Aug-2023 115.00 115.00 112.00 113.00 3,017,500 0
28-Aug-2023 115.00 115.00 112.00 113.00 3,823,200 0
25-Aug-2023 115.00 117.00 111.00 111.00 17,088,600 0
24-Aug-2023 116.00 117.00 115.00 115.00 3,710,200 0
23-Aug-2023 114.00 119.00 114.00 116.00 6,593,300 0
22-Aug-2023 116.00 117.00 115.00 116.00 2,150,200 0
21-Aug-2023 115.00 117.00 115.00 116.00 1,791,100 0
18-Aug-2023 117.00 117.00 114.00 116.00 2,634,900 0
16-Aug-2023 116.00 117.00 115.00 115.00 3,710,700 0
15-Aug-2023 116.00 116.00 115.00 115.00 559,400 0
14-Aug-2023 118.00 118.00 114.00 116.00 1,202,000 0
11-Aug-2023 117.00 117.00 115.00 116.00 363,100 0
10-Aug-2023 115.00 118.00 115.00 115.00 1,711,300 0
09-Aug-2023 118.00 118.00 115.00 115.00 1,210,100 0
08-Aug-2023 118.00 119.00 116.00 117.00 2,457,300 0
07-Aug-2023 113.00 119.00 113.00 116.00 1,210,100 0
04-Aug-2023 115.00 117.00 115.00 115.00 471,600 0
03-Aug-2023 116.00 117.00 115.00 115.00 2,733,800 0
02-Aug-2023 117.00 117.00 113.00 116.00 3,012,000 0
01-Aug-2023 118.00 118.00 115.00 117.00 2,485,300 0
31-Jul-2023 117.00 118.00 116.00 118.00 3,620,900 0
28-Jul-2023 119.00 119.00 115.00 116.00 2,140,400 0
27-Jul-2023 120.00 121.00 115.00 117.00 5,577,200 0
26-Jul-2023 119.00 122.00 118.00 119.00 6,061,000 0
25-Jul-2023 121.00 123.00 118.00 119.00 12,977,500 0
24-Jul-2023 116.00 125.00 116.00 121.00 28,189,300 0
21-Jul-2023 116.00 117.00 115.00 117.00 1,607,400 0
20-Jul-2023 116.00 119.00 115.00 116.00 4,738,800 0
18-Jul-2023 118.00 118.00 114.00 116.00 2,385,700 0
17-Jul-2023 116.00 117.00 115.00 116.00 5,466,600 0
14-Jul-2023 115.00 117.00 115.00 116.00 3,246,000 0
13-Jul-2023 115.00 116.00 114.00 115.00 5,543,700 0
12-Jul-2023 113.00 115.00 113.00 114.00 2,428,000 0
11-Jul-2023 114.00 114.00 113.00 113.00 1,170,800 0
10-Jul-2023 117.00 117.00 112.00 114.00 3,245,300 0
07-Jul-2023 113.00 114.00 112.00 112.00 1,582,300 0
06-Jul-2023 114.00 114.00 111.00 113.00 2,727,400 0
05-Jul-2023 112.00 115.00 112.00 113.00 3,755,900 0
04-Jul-2023 110.00 113.00 109.00 112.00 6,825,800 0
03-Jul-2023 109.00 111.00 108.00 109.00 1,423,500 0
27-Jun-2023 108.00 110.00 107.00 109.00 2,203,400 0
26-Jun-2023 109.00 110.00 106.00 107.00 3,958,500 0
23-Jun-2023 110.00 111.00 108.00 108.00 4,535,500 0
22-Jun-2023 111.00 111.00 109.00 110.00 1,721,400 0
21-Jun-2023 111.00 112.00 109.00 111.00 7,358,600 0
20-Jun-2023 110.00 112.00 110.00 111.00 2,939,700 0
19-Jun-2023 111.00 112.00 110.00 110.00 2,198,000 0
16-Jun-2023 112.00 112.00 110.00 111.00 5,102,800 0
15-Jun-2023 112.00 112.00 111.00 112.00 1,976,700 0
14-Jun-2023 112.00 113.00 111.00 112.00 2,326,300 0
13-Jun-2023 112.00 113.00 111.00 112.00 4,556,400 0
12-Jun-2023 113.00 113.00 111.00 112.00 3,221,500 0
09-Jun-2023 113.00 114.00 112.00 112.00 2,814,000 0
08-Jun-2023 113.00 114.00 112.00 112.00 2,988,400 0
07-Jun-2023 112.00 114.00 111.00 113.00 4,643,700 0
06-Jun-2023 111.00 116.00 111.00 112.00 22,494,900 0
05-Jun-2023 113.00 114.00 111.00 111.00 5,076,400 0
31-May-2023 111.00 113.00 111.00 111.00 4,332,200 0
30-May-2023 112.00 114.00 111.00 111.00 10,202,900 0
29-May-2023 113.00 115.00 112.00 112.00 11,071,700 0
26-May-2023 116.00 116.00 113.00 113.00 9,670,500 0
25-May-2023 113.00 116.00 113.00 116.00 15,988,800 0
24-May-2023 114.00 115.00 113.00 113.00 0 0
23-May-2023 114.00 115.00 113.00 114.00 8,041,500 0
22-May-2023 115.00 116.00 114.00 114.00 11,591,200 0
19-May-2023 114.00 117.00 114.00 115.00 10,528,300 0
17-May-2023 115.00 117.00 113.00 115.00 10,990,200 0
16-May-2023 115.00 116.00 115.00 115.00 3,601,500 0
15-May-2023 115.00 117.00 115.00 115.00 10,653,100 0
12-May-2023 115.00 116.00 114.00 114.00 6,547,300 0
11-May-2023 116.00 117.00 115.00 115.00 5,342,300 0
10-May-2023 118.00 119.00 116.00 116.00 10,373,800 0
09-May-2023 115.00 117.00 114.00 116.00 4,812,400 0
08-May-2023 115.00 117.00 115.00 115.00 7,574,800 0
05-May-2023 115.00 116.00 114.00 115.00 4,033,500 0
04-May-2023 115.00 116.00 114.00 115.00 4,931,700 0
03-May-2023 115.00 116.00 114.00 115.00 8,735,900 0
02-May-2023 116.00 117.00 114.00 115.00 6,669,400 0
28-Apr-2023 117.00 118.00 116.00 116.00 5,957,300 0
27-Apr-2023 124.00 124.00 115.00 117.00 6,928,100 0
26-Apr-2023 116.00 117.00 115.00 116.00 4,078,900 0
18-Apr-2023 118.00 119.00 116.00 116.00 8,375,400 0
17-Apr-2023 114.00 122.00 114.00 118.00 79,407,300 0
14-Apr-2023 117.00 117.00 115.00 115.00 4,790,400 0
13-Apr-2023 118.00 119.00 116.00 117.00 5,095,500 0
12-Apr-2023 118.00 120.00 116.00 117.00 16,096,100 0
11-Apr-2023 119.00 122.00 117.00 118.00 31,806,400 0
10-Apr-2023 117.00 122.00 115.00 119.00 37,210,600 0
06-Apr-2023 113.00 116.00 113.00 114.00 7,714,900 0
05-Apr-2023 114.00 115.00 112.00 113.00 8,270,100 0
04-Apr-2023 114.00 122.00 113.00 114.00 23,850,600 0
03-Apr-2023 117.00 117.00 113.00 114.00 9,364,700 0
31-Mar-2023 117.00 118.00 114.00 116.00 10,604,300 0
30-Mar-2023 113.00 122.00 113.00 117.00 67,965,500 0
29-Mar-2023 112.00 115.00 112.00 114.00 7,459,100 0
28-Mar-2023 113.00 118.00 111.00 112.00 18,541,700 0
27-Mar-2023 113.00 113.00 111.00 113.00 3,117,800 0
24-Mar-2023 112.00 116.00 111.00 112.00 4,601,600 0