Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
05-Jan-2023 83.00 86.00 80.00 80.00 26,094,900 0
04-Jan-2023 92.00 94.00 86.00 86.00 15,648,300 0
03-Jan-2023 94.00 94.00 91.00 92.00 8,461,700 0
02-Jan-2023 94.00 97.00 91.00 94.00 22,184,500 0
30-Dec-2022 104.00 109.00 96.00 96.00 86,969,900 0
29-Dec-2022 99.00 105.00 96.00 103.00 93,252,000 0
28-Dec-2022 96.00 98.00 92.00 97.00 19,843,400 0
27-Dec-2022 97.00 102.00 92.00 94.00 44,100,100 0
26-Dec-2022 95.00 113.00 89.00 95.00 181,642,100 0
23-Dec-2022 101.00 104.00 94.00 94.00 40,868,700 0
22-Dec-2022 102.00 105.00 100.00 101.00 18,727,400 0
21-Dec-2022 106.00 108.00 100.00 102.00 34,965,400 0
20-Dec-2022 98.00 111.00 98.00 105.00 106,355,600 0
19-Dec-2022 105.00 126.00 105.00 105.00 65,407,900 0
16-Dec-2022 115.00 143.00 112.00 112.00 181,618,900 0
15-Dec-2022 128.00 128.00 120.00 120.00 9,002,700 0
14-Dec-2022 128.00 128.00 128.00 128.00 0 0
13-Dec-2022 94.00 132.00 94.00 128.00 622,230,500 0
12-Dec-2022 81.00 101.00 79.00 101.00 299,694,700 0
09-Dec-2022 70.00 80.00 70.00 75.00 28,359,900 0
08-Dec-2022 74.00 89.00 74.00 74.00 67,082,400 0
07-Dec-2022 79.00 83.00 79.00 79.00 1,241,200 0
06-Dec-2022 100.00 107.00 84.00 84.00 110,056,000 0
05-Dec-2022 71.00 90.00 71.00 90.00 226,102,000 0
02-Dec-2022 50.00 67.00 50.00 67.00 62,971,300 0
01-Dec-2022 50.00 50.00 50.00 50.00 5,014,900 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,500 0
29-Nov-2022 50.00 50.00 50.00 50.00 125,500 0
28-Nov-2022 50.00 50.00 50.00 50.00 70,100 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,000 0
24-Nov-2022 50.00 50.00 50.00 50.00 200 0
23-Nov-2022 50.00 50.00 50.00 50.00 0 0
22-Nov-2022 50.00 50.00 50.00 50.00 200 0
21-Nov-2022 50.00 50.00 50.00 50.00 20,000 0
18-Nov-2022 50.00 50.00 50.00 50.00 0 0
17-Nov-2022 50.00 50.00 50.00 50.00 2,000 0
16-Nov-2022 50.00 50.00 50.00 50.00 2,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 100 0
14-Nov-2022 50.00 50.00 50.00 50.00 2,100 0
11-Nov-2022 50.00 50.00 50.00 50.00 0 0
10-Nov-2022 50.00 50.00 50.00 50.00 0 0
09-Nov-2022 50.00 50.00 50.00 50.00 4,100 0
08-Nov-2022 50.00 50.00 50.00 50.00 18,200 0
07-Nov-2022 50.00 50.00 50.00 50.00 86,300 0
04-Nov-2022 50.00 51.00 50.00 50.00 214,800 0
03-Nov-2022 50.00 50.00 50.00 50.00 18,100 0
02-Nov-2022 50.00 50.00 50.00 50.00 10,100 0
01-Nov-2022 50.00 50.00 50.00 50.00 10,100 0
31-Oct-2022 50.00 50.00 50.00 50.00 15,700 0
28-Oct-2022 50.00 50.00 50.00 50.00 12,500 0
27-Oct-2022 50.00 50.00 50.00 50.00 12,000 0
26-Oct-2022 50.00 50.00 50.00 50.00 28,000 0
25-Oct-2022 50.00 50.00 50.00 50.00 128,500 0
24-Oct-2022 50.00 51.00 50.00 50.00 118,500 0
21-Oct-2022 50.00 51.00 50.00 50.00 29,300 0
20-Oct-2022 50.00 51.00 50.00 50.00 219,700 0
19-Oct-2022 50.00 50.00 50.00 50.00 5,400 0
18-Oct-2022 50.00 50.00 50.00 50.00 2,200 0
17-Oct-2022 50.00 51.00 50.00 50.00 69,600 0
14-Oct-2022 51.00 51.00 50.00 50.00 12,200 0
13-Oct-2022 51.00 51.00 50.00 50.00 590,500 0
12-Oct-2022 50.00 50.00 50.00 50.00 128,000 0
11-Oct-2022 50.00 50.00 50.00 50.00 86,600 0
10-Oct-2022 51.00 51.00 50.00 50.00 242,200 0
07-Oct-2022 50.00 51.00 50.00 51.00 2,850,900 0
06-Oct-2022 50.00 50.00 50.00 50.00 33,500 0
05-Oct-2022 51.00 51.00 50.00 50.00 250,600 0
04-Oct-2022 51.00 51.00 50.00 51.00 284,900 0
03-Oct-2022 50.00 51.00 50.00 51.00 113,900 0
30-Sep-2022 50.00 51.00 50.00 50.00 584,200 0
29-Sep-2022 50.00 51.00 50.00 50.00 124,500 0
28-Sep-2022 50.00 51.00 50.00 50.00 104,000 0
27-Sep-2022 51.00 51.00 50.00 50.00 208,800 0
26-Sep-2022 51.00 51.00 50.00 51.00 157,500 0
23-Sep-2022 51.00 51.00 50.00 51.00 516,400 0
22-Sep-2022 54.00 55.00 50.00 51.00 840,800 0
21-Sep-2022 53.00 54.00 51.00 52.00 188,300 0
20-Sep-2022 54.00 54.00 50.00 51.00 170,400 0
19-Sep-2022 52.00 53.00 52.00 52.00 91,000 0
16-Sep-2022 54.00 54.00 52.00 54.00 1,008,700 0
15-Sep-2022 55.00 57.00 54.00 55.00 1,087,100 0
14-Sep-2022 52.00 54.00 52.00 54.00 2,116,900 0
13-Sep-2022 50.00 53.00 50.00 52.00 1,432,100 0
12-Sep-2022 50.00 51.00 50.00 50.00 166,400 0
09-Sep-2022 51.00 52.00 50.00 50.00 304,700 0
08-Sep-2022 50.00 51.00 50.00 51.00 793,200 0
07-Sep-2022 50.00 51.00 50.00 50.00 307,800 0
06-Sep-2022 50.00 51.00 50.00 50.00 267,200 0
05-Sep-2022 51.00 51.00 50.00 51.00 148,800 0
02-Sep-2022 50.00 51.00 50.00 51.00 585,400 0
01-Sep-2022 50.00 51.00 50.00 50.00 357,900 0
31-Aug-2022 50.00 51.00 50.00 50.00 519,000 0
30-Aug-2022 50.00 51.00 50.00 50.00 273,900 0
29-Aug-2022 50.00 52.00 50.00 50.00 2,193,700 0
26-Aug-2022 54.00 54.00 52.00 52.00 830,200 0
25-Aug-2022 57.00 59.00 55.00 55.00 7,054,800 0
24-Aug-2022 50.00 55.00 50.00 55.00 18,655,300 0
23-Aug-2022 50.00 50.00 50.00 50.00 19,600 0
22-Aug-2022 50.00 50.00 50.00 50.00 32,500 0
19-Aug-2022 50.00 50.00 50.00 50.00 48,700 0