Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
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
10-Jun-2022 50.00 53.00 50.00 52.00 867,200 0
09-Jun-2022 50.00 51.00 50.00 50.00 1,012,300 0
08-Jun-2022 52.00 54.00 50.00 50.00 5,720,500 0
07-Jun-2022 55.00 56.00 52.00 52.00 3,958,300 0
06-Jun-2022 57.00 59.00 54.00 55.00 3,034,300 0
03-Jun-2022 61.00 65.00 57.00 58.00 4,149,300 0
02-Jun-2022 63.00 65.00 61.00 61.00 3,075,100 0
31-May-2022 66.00 70.00 65.00 65.00 4,755,900 0
30-May-2022 67.00 72.00 67.00 69.00 1,949,900 0
27-May-2022 71.00 81.00 70.00 70.00 25,562,600 0
25-May-2022 74.00 76.00 74.00 75.00 582,400 0
24-May-2022 70.00 76.00 70.00 75.00 549,100 0
23-May-2022 72.00 75.00 72.00 75.00 741,800 0
20-May-2022 71.00 76.00 71.00 75.00 1,208,800 0
19-May-2022 74.00 77.00 74.00 75.00 1,613,600 0
18-May-2022 74.00 77.00 74.00 76.00 727,100 0
17-May-2022 72.00 79.00 72.00 76.00 763,000 0
13-May-2022 72.00 78.00 72.00 77.00 520,100 0
12-May-2022 80.00 83.00 77.00 77.00 2,236,800 0
11-May-2022 81.00 86.00 79.00 80.00 5,792,700 0
10-May-2022 80.00 82.00 78.00 81.00 1,856,900 0
09-May-2022 83.00 84.00 79.00 81.00 2,737,300 0
28-Apr-2022 86.00 87.00 81.00 83.00 7,283,600 0
27-Apr-2022 82.00 87.00 81.00 83.00 7,998,700 0
26-Apr-2022 83.00 85.00 81.00 82.00 3,447,300 0
25-Apr-2022 84.00 84.00 81.00 83.00 3,995,100 0
22-Apr-2022 85.00 89.00 83.00 84.00 6,610,300 0
21-Apr-2022 81.00 88.00 81.00 84.00 29,014,400 0
20-Apr-2022 91.00 94.00 86.00 87.00 9,819,600 0
19-Apr-2022 99.00 99.00 92.00 92.00 7,148,000 0
18-Apr-2022 85.00 106.00 83.00 98.00 97,867,000 0
14-Apr-2022 84.00 84.00 82.00 83.00 2,249,500 0
13-Apr-2022 83.00 87.00 83.00 83.00 5,934,400 0
12-Apr-2022 83.00 85.00 83.00 83.00 475,600 0
11-Apr-2022 84.00 85.00 82.00 83.00 1,204,700 0
08-Apr-2022 84.00 85.00 84.00 84.00 499,500 0
07-Apr-2022 83.00 86.00 83.00 84.00 382,000 0
06-Apr-2022 85.00 90.00 84.00 84.00 7,775,200 0
05-Apr-2022 82.00 89.00 82.00 86.00 3,807,800 0
04-Apr-2022 84.00 86.00 81.00 86.00 1,347,800 0
01-Apr-2022 85.00 86.00 85.00 85.00 667,400 0
31-Mar-2022 86.00 87.00 85.00 85.00 679,200 0
30-Mar-2022 87.00 87.00 85.00 85.00 662,800 0
29-Mar-2022 86.00 91.00 85.00 87.00 4,349,500 0
28-Mar-2022 88.00 89.00 86.00 86.00 934,200 0
25-Mar-2022 88.00 88.00 86.00 87.00 758,400 0
24-Mar-2022 88.00 89.00 86.00 88.00 907,700 0
23-Mar-2022 89.00 89.00 87.00 87.00 531,400 0
22-Mar-2022 87.00 94.00 87.00 88.00 6,239,400 0
21-Mar-2022 88.00 89.00 86.00 89.00 763,000 0
18-Mar-2022 87.00 89.00 87.00 88.00 938,000 0
17-Mar-2022 88.00 90.00 87.00 88.00 1,024,500 0