Price History - MTFN

Kembali ke Company
Ticker: MTFN
Company: Capitalinc Investment Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 33.00 33.00 30.00 30.00 97,822,300 0
03-Mar-2026 37.00 37.00 33.00 33.00 211,390,800 0
02-Mar-2026 36.00 36.00 36.00 36.00 361,878,100 0
27-Feb-2026 32.00 33.00 32.00 33.00 180,055,400 0
26-Feb-2026 29.00 30.00 28.00 30.00 197,368,100 0
25-Feb-2026 27.00 28.00 27.00 28.00 65,271,200 0
24-Feb-2026 30.00 30.00 26.00 26.00 150,504,900 0
23-Feb-2026 27.00 28.00 27.00 28.00 163,824,800 0
20-Feb-2026 25.00 27.00 25.00 26.00 163,904,500 0
19-Feb-2026 33.00 33.00 27.00 27.00 314,221,000 0
18-Feb-2026 30.00 30.00 30.00 30.00 92,345,600 0
13-Feb-2026 28.00 28.00 28.00 28.00 92,317,500 0
12-Feb-2026 26.00 26.00 26.00 26.00 32,515,500 0
11-Feb-2026 24.00 24.00 24.00 24.00 70,827,300 0
10-Feb-2026 22.00 22.00 22.00 22.00 51,033,700 0
09-Feb-2026 18.00 20.00 18.00 20.00 99,661,700 0
06-Feb-2026 20.00 20.00 19.00 19.00 89,155,300 0
05-Feb-2026 21.00 22.00 21.00 21.00 207,073,400 0
04-Feb-2026 23.00 23.00 23.00 23.00 143,224,100 0
03-Feb-2026 24.00 25.00 24.00 25.00 325,742,300 0
02-Feb-2026 26.00 26.00 26.00 26.00 60,940,800 0
30-Jan-2026 25.00 28.00 25.00 28.00 355,032,500 0
29-Jan-2026 26.00 26.00 26.00 26.00 26,519,300 0
28-Jan-2026 28.00 28.00 28.00 28.00 46,456,900 0
27-Jan-2026 31.00 31.00 31.00 31.00 146,317,100 0
26-Jan-2026 36.00 36.00 34.00 34.00 299,151,700 0
23-Jan-2026 37.00 37.00 37.00 37.00 135,417,400 0
22-Jan-2026 42.00 43.00 41.00 41.00 410,234,000 0
21-Jan-2026 51.00 51.00 45.00 45.00 277,372,900 0
20-Jan-2026 42.00 50.00 42.00 50.00 1,127,275,000 0
19-Jan-2026 46.00 46.00 46.00 46.00 90,856,700 0
15-Jan-2026 42.00 42.00 42.00 42.00 20,753,000 0
14-Jan-2026 39.00 39.00 39.00 39.00 17,176,300 0
13-Jan-2026 36.00 36.00 36.00 36.00 72,693,900 0
12-Jan-2026 33.00 33.00 33.00 33.00 48,728,700 0
09-Jan-2026 30.00 30.00 30.00 30.00 54,524,100 0
08-Jan-2026 28.00 28.00 28.00 28.00 100,437,600 0
07-Jan-2026 26.00 26.00 26.00 26.00 121,496,800 0
06-Jan-2026 24.00 24.00 24.00 24.00 162,809,600 0
05-Jan-2026 22.00 22.00 22.00 22.00 170,087,300 0
02-Jan-2026 20.00 20.00 20.00 20.00 78,801,700 0
30-Dec-2025 18.00 19.00 18.00 19.00 233,287,500 0
29-Dec-2025 17.00 18.00 17.00 18.00 44,405,800 0
24-Dec-2025 18.00 18.00 18.00 18.00 42,500,600 0
23-Dec-2025 18.00 18.00 18.00 18.00 57,784,500 0
22-Dec-2025 16.00 17.00 16.00 17.00 61,730,500 0
19-Dec-2025 16.00 16.00 16.00 16.00 95,958,300 0
18-Dec-2025 18.00 18.00 17.00 17.00 148,582,600 0
17-Dec-2025 19.00 19.00 18.00 18.00 144,089,100 0
16-Dec-2025 18.00 19.00 18.00 19.00 94,121,500 0
15-Dec-2025 19.00 19.00 18.00 18.00 129,796,200 0
12-Dec-2025 20.00 20.00 19.00 19.00 120,651,100 0