Price History - MTFN

Kembali ke Company
Ticker: MTFN
Company: Capitalinc Investment Tbk
Date Open High Low Close Volume Value
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
11-Dec-2025 19.00 19.00 19.00 19.00 69,700,300 0
10-Dec-2025 19.00 19.00 18.00 18.00 77,986,400 0
09-Dec-2025 19.00 19.00 18.00 18.00 170,163,800 0
08-Dec-2025 18.00 19.00 18.00 19.00 156,318,100 0
05-Dec-2025 17.00 18.00 17.00 18.00 96,199,400 0
04-Dec-2025 16.00 17.00 16.00 17.00 57,353,800 0
03-Dec-2025 16.00 17.00 16.00 16.00 56,622,200 0
02-Dec-2025 16.00 17.00 16.00 16.00 98,256,900 0
01-Dec-2025 16.00 17.00 16.00 17.00 61,259,900 0
28-Nov-2025 15.00 16.00 15.00 16.00 49,514,300 0
27-Nov-2025 15.00 15.00 15.00 15.00 42,769,800 0
26-Nov-2025 15.00 15.00 14.00 15.00 25,030,300 0
25-Nov-2025 15.00 15.00 15.00 15.00 39,130,800 0
24-Nov-2025 15.00 15.00 15.00 15.00 45,378,200 0
21-Nov-2025 16.00 16.00 15.00 15.00 18,070,200 0
20-Nov-2025 15.00 16.00 15.00 16.00 53,029,400 0
19-Nov-2025 15.00 16.00 15.00 15.00 115,810,900 0
18-Nov-2025 15.00 16.00 15.00 16.00 68,248,900 0
17-Nov-2025 16.00 16.00 16.00 16.00 35,330,500 0
14-Nov-2025 17.00 17.00 17.00 17.00 31,816,300 0
13-Nov-2025 20.00 20.00 18.00 18.00 142,593,600 0
12-Nov-2025 20.00 20.00 20.00 20.00 40,406,300 0
11-Nov-2025 19.00 19.00 19.00 19.00 67,993,200 0
10-Nov-2025 18.00 18.00 18.00 18.00 109,269,800 0
07-Nov-2025 17.00 17.00 17.00 17.00 36,186,300 0
06-Nov-2025 16.00 16.00 16.00 16.00 55,382,000 0
05-Nov-2025 15.00 15.00 15.00 15.00 48,316,400 0
04-Nov-2025 13.00 14.00 13.00 14.00 55,006,400 0
03-Nov-2025 13.00 13.00 13.00 13.00 93,707,100 0
31-Oct-2025 12.00 13.00 12.00 12.00 70,259,700 0
30-Oct-2025 14.00 14.00 13.00 13.00 93,896,800 0
29-Oct-2025 14.00 14.00 14.00 14.00 89,667,900 0
28-Oct-2025 15.00 15.00 15.00 15.00 41,534,400 0
27-Oct-2025 16.00 16.00 15.00 15.00 64,686,600 0
24-Oct-2025 15.00 15.00 15.00 15.00 37,677,900 0
23-Oct-2025 17.00 17.00 15.00 15.00 218,138,800 0
22-Oct-2025 16.00 16.00 16.00 16.00 25,867,400 0
21-Oct-2025 15.00 15.00 15.00 15.00 35,940,300 0
20-Oct-2025 14.00 14.00 14.00 14.00 151,902,500 0
17-Oct-2025 16.00 16.00 15.00 15.00 211,162,400 0
16-Oct-2025 16.00 16.00 16.00 16.00 88,960,800 0
15-Oct-2025 17.00 17.00 17.00 17.00 120,029,700 0
14-Oct-2025 19.00 19.00 18.00 18.00 171,708,200 0
13-Oct-2025 20.00 21.00 20.00 20.00 195,214,200 0
10-Oct-2025 21.00 22.00 21.00 22.00 148,891,200 0
09-Oct-2025 23.00 24.00 23.00 23.00 163,242,300 0
08-Oct-2025 21.00 23.00 21.00 23.00 190,888,100 0
07-Oct-2025 20.00 22.00 20.00 21.00 485,360,400 0