Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
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
18-Aug-2022 50.00 50.00 50.00 50.00 139,600 0
16-Aug-2022 50.00 50.00 50.00 50.00 20,700 0
15-Aug-2022 50.00 50.00 50.00 50.00 70,500 0
12-Aug-2022 50.00 50.00 50.00 50.00 1,100 0
11-Aug-2022 50.00 50.00 50.00 50.00 26,600 0
10-Aug-2022 50.00 50.00 50.00 50.00 95,300 0
09-Aug-2022 50.00 50.00 50.00 50.00 7,800 0
08-Aug-2022 50.00 50.00 50.00 50.00 27,800 0
05-Aug-2022 50.00 50.00 50.00 50.00 300 0
04-Aug-2022 50.00 50.00 50.00 50.00 1,100 0
03-Aug-2022 50.00 50.00 50.00 50.00 4,000 0
02-Aug-2022 50.00 50.00 50.00 50.00 10,400 0
01-Aug-2022 50.00 50.00 50.00 50.00 2,100 0
29-Jul-2022 50.00 50.00 50.00 50.00 12,500 0
28-Jul-2022 50.00 50.00 50.00 50.00 121,200 0
27-Jul-2022 50.00 50.00 50.00 50.00 201,800 0
26-Jul-2022 50.00 50.00 50.00 50.00 2,000 0
25-Jul-2022 50.00 50.00 50.00 50.00 165,900 0
22-Jul-2022 50.00 50.00 50.00 50.00 114,100 0
21-Jul-2022 50.00 50.00 50.00 50.00 107,600 0
20-Jul-2022 50.00 50.00 50.00 50.00 96,900 0
19-Jul-2022 50.00 50.00 50.00 50.00 8,100 0
18-Jul-2022 50.00 50.00 50.00 50.00 211,800 0
15-Jul-2022 50.00 50.00 50.00 50.00 34,400 0
14-Jul-2022 50.00 50.00 50.00 50.00 114,600 0
13-Jul-2022 50.00 50.00 50.00 50.00 6,500 0
12-Jul-2022 50.00 50.00 50.00 50.00 12,200 0
11-Jul-2022 50.00 50.00 50.00 50.00 5,700 0
08-Jul-2022 50.00 50.00 50.00 50.00 7,900 0
07-Jul-2022 50.00 50.00 50.00 50.00 6,800 0
06-Jul-2022 50.00 50.00 50.00 50.00 61,400 0
05-Jul-2022 50.00 50.00 50.00 50.00 66,300 0
04-Jul-2022 50.00 51.00 50.00 50.00 1,118,300 0
01-Jul-2022 50.00 51.00 50.00 50.00 118,500 0
30-Jun-2022 51.00 51.00 50.00 50.00 133,700 0
29-Jun-2022 51.00 51.00 50.00 51.00 630,500 0
28-Jun-2022 52.00 52.00 51.00 51.00 188,500 0
27-Jun-2022 51.00 51.00 51.00 51.00 76,100 0
24-Jun-2022 52.00 52.00 51.00 51.00 259,000 0
23-Jun-2022 50.00 52.00 50.00 52.00 802,900 0
22-Jun-2022 52.00 52.00 50.00 50.00 300,100 0
21-Jun-2022 51.00 52.00 51.00 52.00 400,300 0
20-Jun-2022 51.00 52.00 50.00 51.00 410,100 0
17-Jun-2022 51.00 52.00 50.00 51.00 730,700 0
16-Jun-2022 50.00 52.00 50.00 51.00 433,800 0
15-Jun-2022 51.00 52.00 50.00 50.00 827,100 0
14-Jun-2022 51.00 53.00 50.00 51.00 1,039,100 0
13-Jun-2022 53.00 54.00 51.00 51.00 1,228,900 0