Price History - MTFN

Kembali ke Company
Ticker: MTFN
Company: Capitalinc Investment Tbk
Date Open High Low Close Volume Value
04-Aug-2026 13.00 13.00 13.00 13.00 0 0
03-Aug-2026 13.00 13.00 13.00 13.00 0 0
31-Jul-2026 13.00 13.00 13.00 13.00 0 0
30-Jul-2026 13.00 13.00 13.00 13.00 0 0
29-Jul-2026 13.00 13.00 13.00 13.00 0 0
28-Jul-2026 13.00 13.00 13.00 13.00 0 0
27-Jul-2026 13.00 13.00 13.00 13.00 0 0
24-Jul-2026 13.00 13.00 13.00 13.00 0 0
23-Jul-2026 13.00 13.00 13.00 13.00 0 0
22-Jul-2026 13.00 13.00 13.00 13.00 0 0
21-Jul-2026 13.00 13.00 13.00 13.00 0 0
20-Jul-2026 13.00 13.00 13.00 13.00 0 0
17-Jul-2026 13.00 13.00 13.00 13.00 0 0
16-Jul-2026 13.00 13.00 13.00 13.00 0 0
15-Jul-2026 13.00 13.00 13.00 13.00 0 0
14-Jul-2026 13.00 13.00 13.00 13.00 0 0
13-Jul-2026 13.00 13.00 13.00 13.00 0 0
10-Jul-2026 13.00 13.00 13.00 13.00 0 0
09-Jul-2026 13.00 13.00 13.00 13.00 0 0
08-Jul-2026 13.00 13.00 13.00 13.00 0 0
07-Jul-2026 13.00 13.00 13.00 13.00 0 0
06-Jul-2026 13.00 13.00 13.00 13.00 0 0
03-Jul-2026 13.00 13.00 13.00 13.00 0 0
02-Jul-2026 13.00 13.00 13.00 13.00 0 0
01-Jul-2026 13.00 13.00 13.00 13.00 0 0
30-Jun-2026 12.00 13.00 12.00 13.00 21,343,300 0
29-Jun-2026 13.00 14.00 13.00 13.00 14,969,200 0
26-Jun-2026 14.00 14.00 13.00 13.00 15,560,200 0
25-Jun-2026 14.00 14.00 13.00 14.00 27,574,900 0
24-Jun-2026 15.00 15.00 14.00 14.00 19,384,400 0
23-Jun-2026 15.00 15.00 14.00 15.00 16,365,900 0
22-Jun-2026 15.00 15.00 15.00 15.00 9,399,200 0
19-Jun-2026 14.00 15.00 14.00 15.00 22,042,100 0
18-Jun-2026 14.00 14.00 14.00 14.00 27,062,200 0
17-Jun-2026 17.00 17.00 15.00 15.00 65,445,500 0
15-Jun-2026 16.00 16.00 16.00 16.00 23,363,700 0
12-Jun-2026 15.00 15.00 15.00 15.00 16,375,200 0
11-Jun-2026 14.00 14.00 13.00 14.00 29,056,300 0
10-Jun-2026 13.00 14.00 13.00 14.00 51,931,600 0
09-Jun-2026 12.00 13.00 12.00 13.00 119,568,500 0
08-Jun-2026 12.00 12.00 12.00 12.00 17,957,300 0
05-Jun-2026 13.00 13.00 13.00 13.00 16,226,300 0
04-Jun-2026 14.00 14.00 14.00 14.00 16,404,100 0
03-Jun-2026 15.00 15.00 15.00 15.00 24,569,100 0
02-Jun-2026 17.00 17.00 16.00 16.00 25,836,600 0
29-May-2026 17.00 17.00 16.00 17.00 49,937,500 0
28-May-2026 16.00 16.00 16.00 16.00 0 0
27-May-2026 16.00 16.00 16.00 16.00 0 0
26-May-2026 16.00 16.00 16.00 16.00 12,599,600 0
25-May-2026 13.00 15.00 13.00 15.00 69,256,300 0
22-May-2026 14.00 14.00 14.00 14.00 24,221,000 0
21-May-2026 15.00 15.00 15.00 15.00 40,450,500 0
20-May-2026 17.00 17.00 16.00 16.00 71,737,400 0
19-May-2026 18.00 19.00 17.00 17.00 85,690,000 0
18-May-2026 19.00 19.00 18.00 18.00 72,067,000 0
15-May-2026 20.00 20.00 20.00 20.00 0 0
14-May-2026 20.00 20.00 20.00 20.00 0 0
13-May-2026 20.00 20.00 19.00 20.00 31,336,600 0
12-May-2026 20.00 20.00 20.00 20.00 33,060,300 0
11-May-2026 21.00 22.00 20.00 20.00 98,473,900 0
08-May-2026 22.00 22.00 22.00 22.00 22,251,100 0
07-May-2026 24.00 24.00 22.00 22.00 50,866,900 0
06-May-2026 23.00 24.00 23.00 24.00 52,528,900 0
05-May-2026 22.00 23.00 22.00 23.00 16,991,000 0
04-May-2026 22.00 22.00 21.00 22.00 35,260,400 0
30-Apr-2026 24.00 24.00 22.00 22.00 97,252,300 0
29-Apr-2026 25.00 25.00 24.00 24.00 30,186,400 0
28-Apr-2026 25.00 25.00 24.00 25.00 39,530,600 0
27-Apr-2026 26.00 26.00 24.00 24.00 138,265,200 0
24-Apr-2026 25.00 25.00 25.00 25.00 282,791,500 0
23-Apr-2026 23.00 23.00 23.00 23.00 35,332,600 0
22-Apr-2026 23.00 23.00 23.00 23.00 76,035,900 0
21-Apr-2026 23.00 23.00 22.00 23.00 51,494,400 0
20-Apr-2026 23.00 23.00 23.00 23.00 12,641,400 0
17-Apr-2026 22.00 23.00 22.00 23.00 23,374,300 0
16-Apr-2026 22.00 22.00 22.00 22.00 34,715,000 0
15-Apr-2026 23.00 23.00 22.00 22.00 74,014,300 0
14-Apr-2026 23.00 23.00 23.00 23.00 63,636,400 0
13-Apr-2026 22.00 23.00 22.00 22.00 42,316,000 0
10-Apr-2026 23.00 23.00 23.00 23.00 24,213,600 0
09-Apr-2026 22.00 23.00 22.00 23.00 18,695,600 0
08-Apr-2026 23.00 23.00 23.00 23.00 26,011,500 0
07-Apr-2026 22.00 22.00 22.00 22.00 32,336,800 0
06-Apr-2026 20.00 22.00 20.00 22.00 71,378,200 0
02-Apr-2026 23.00 23.00 22.00 22.00 63,269,200 0
01-Apr-2026 25.00 25.00 23.00 24.00 34,850,500 0
31-Mar-2026 25.00 25.00 24.00 24.00 25,282,500 0
30-Mar-2026 25.00 25.00 25.00 25.00 20,313,300 0
27-Mar-2026 26.00 26.00 26.00 26.00 7,797,000 0
26-Mar-2026 27.00 27.00 26.00 26.00 25,598,300 0
25-Mar-2026 27.00 27.00 27.00 27.00 37,236,000 0
17-Mar-2026 24.00 25.00 24.00 25.00 43,222,000 0
16-Mar-2026 25.00 25.00 25.00 25.00 41,123,000 0
13-Mar-2026 29.00 29.00 27.00 27.00 34,664,700 0
12-Mar-2026 27.00 29.00 27.00 28.00 114,875,500 0
11-Mar-2026 30.00 30.00 30.00 30.00 40,305,500 0
10-Mar-2026 27.00 28.00 27.00 28.00 69,015,600 0
09-Mar-2026 26.00 26.00 26.00 26.00 74,719,500 0
06-Mar-2026 27.00 28.00 27.00 28.00 174,992,300 0
05-Mar-2026 30.00 31.00 29.00 29.00 132,308,500 0