Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
25-Jul-2025 37.00 37.00 37.00 37.00 197,700 0
24-Jul-2025 42.00 42.00 41.00 41.00 44,200 0
23-Jul-2025 42.00 42.00 42.00 42.00 21,500 0
22-Jul-2025 45.00 45.00 42.00 42.00 113,400 0
21-Jul-2025 41.00 42.00 41.00 42.00 59,100 0
18-Jul-2025 42.00 42.00 42.00 42.00 106,600 0
17-Jul-2025 43.00 43.00 42.00 42.00 90,700 0
16-Jul-2025 45.00 45.00 43.00 43.00 582,300 0
15-Jul-2025 42.00 42.00 42.00 42.00 79,500 0
14-Jul-2025 46.00 46.00 43.00 43.00 638,500 0
11-Jul-2025 47.00 47.00 47.00 47.00 822,000 0
10-Jul-2025 49.00 49.00 48.00 48.00 75,300 0
09-Jul-2025 49.00 49.00 49.00 49.00 267,000 0
08-Jul-2025 47.00 50.00 47.00 50.00 500,100 0
07-Jul-2025 53.00 53.00 47.00 47.00 3,433,000 0
04-Jul-2025 50.00 52.00 50.00 52.00 18,018,000 0
03-Jul-2025 46.00 48.00 46.00 48.00 1,139,400 0
02-Jul-2025 43.00 44.00 43.00 44.00 722,300 0
01-Jul-2025 42.00 43.00 42.00 43.00 3,982,800 0
30-Jun-2025 39.00 42.00 39.00 42.00 1,629,800 0
26-Jun-2025 38.00 40.00 38.00 39.00 18,010,300 0
25-Jun-2025 42.00 42.00 42.00 42.00 471,800 0
24-Jun-2025 38.00 39.00 38.00 39.00 9,384,800 0
23-Jun-2025 47.00 49.00 42.00 42.00 31,336,200 0
20-Jun-2025 43.00 46.00 43.00 46.00 38,186,400 0
19-Jun-2025 36.00 42.00 36.00 42.00 52,165,200 0
18-Jun-2025 38.00 40.00 38.00 40.00 21,213,100 0
17-Jun-2025 35.00 37.00 35.00 37.00 34,912,100 0
16-Jun-2025 33.00 34.00 33.00 34.00 1,419,300 0
13-Jun-2025 29.00 31.00 29.00 31.00 2,353,400 0
12-Jun-2025 28.00 29.00 28.00 29.00 270,300 0
11-Jun-2025 26.00 27.00 26.00 27.00 876,800 0
10-Jun-2025 26.00 26.00 26.00 26.00 1,403,400 0
05-Jun-2025 25.00 27.00 25.00 26.00 1,262,100 0
04-Jun-2025 25.00 27.00 25.00 27.00 4,312,600 0
03-Jun-2025 27.00 27.00 27.00 27.00 3,888,900 0
02-Jun-2025 30.00 30.00 30.00 30.00 2,017,300 0
28-May-2025 28.00 28.00 28.00 28.00 1,849,400 0
27-May-2025 26.00 26.00 26.00 26.00 1,246,800 0
26-May-2025 23.00 24.00 23.00 24.00 4,599,400 0
23-May-2025 21.00 22.00 21.00 22.00 1,442,500 0
22-May-2025 22.00 22.00 21.00 21.00 9,838,700 0
21-May-2025 20.00 20.00 20.00 20.00 337,100 0
20-May-2025 19.00 19.00 19.00 19.00 1,086,200 0
19-May-2025 18.00 18.00 18.00 18.00 835,100 0
16-May-2025 17.00 17.00 17.00 17.00 418,900 0
15-May-2025 16.00 16.00 16.00 16.00 7,606,100 0
14-May-2025 15.00 15.00 15.00 15.00 619,600 0
09-May-2025 14.00 14.00 14.00 14.00 646,600 0
08-May-2025 12.00 13.00 12.00 13.00 1,678,600 0
07-May-2025 11.00 12.00 11.00 12.00 1,350,100 0
06-May-2025 11.00 11.00 11.00 11.00 332,900 0
05-May-2025 10.00 11.00 10.00 11.00 72,200 0
02-May-2025 10.00 11.00 10.00 11.00 631,700 0
30-Apr-2025 11.00 11.00 11.00 11.00 77,900 0
29-Apr-2025 10.00 11.00 10.00 11.00 148,400 0
28-Apr-2025 11.00 11.00 11.00 11.00 158,600 0
25-Apr-2025 11.00 11.00 11.00 11.00 14,300 0
24-Apr-2025 11.00 11.00 10.00 11.00 74,200 0
23-Apr-2025 11.00 11.00 11.00 11.00 143,500 0
22-Apr-2025 11.00 11.00 10.00 11.00 745,100 0
21-Apr-2025 11.00 11.00 11.00 11.00 1,800 0
17-Apr-2025 10.00 11.00 10.00 11.00 2,166,800 0
16-Apr-2025 12.00 12.00 11.00 11.00 302,200 0
15-Apr-2025 12.00 12.00 12.00 12.00 16,600 0
14-Apr-2025 11.00 11.00 11.00 11.00 313,400 0
11-Apr-2025 11.00 11.00 10.00 10.00 522,800 0
10-Apr-2025 12.00 12.00 11.00 11.00 244,200 0
09-Apr-2025 10.00 11.00 10.00 11.00 47,000 0
08-Apr-2025 10.00 10.00 10.00 10.00 482,300 0
27-Mar-2025 11.00 11.00 11.00 11.00 45,700 0
26-Mar-2025 12.00 12.00 11.00 11.00 690,600 0
25-Mar-2025 13.00 13.00 12.00 12.00 178,700 0
24-Mar-2025 12.00 12.00 12.00 12.00 4,400 0
21-Mar-2025 13.00 13.00 13.00 13.00 30,100 0
20-Mar-2025 12.00 13.00 12.00 13.00 64,300 0
19-Mar-2025 12.00 12.00 12.00 12.00 338,900 0
18-Mar-2025 13.00 13.00 12.00 12.00 106,400 0
17-Mar-2025 13.00 13.00 13.00 13.00 56,700 0
14-Mar-2025 12.00 12.00 12.00 12.00 11,400 0
13-Mar-2025 12.00 12.00 12.00 12.00 46,300 0
12-Mar-2025 12.00 12.00 11.00 12.00 15,600 0
11-Mar-2025 12.00 12.00 12.00 12.00 66,800 0
10-Mar-2025 12.00 13.00 12.00 12.00 310,500 0
07-Mar-2025 12.00 12.00 12.00 12.00 50,700 0
06-Mar-2025 11.00 12.00 11.00 12.00 435,600 0
05-Mar-2025 12.00 12.00 11.00 11.00 26,200 0
04-Mar-2025 12.00 12.00 12.00 12.00 5,500 0
03-Mar-2025 12.00 12.00 12.00 12.00 1,694,800 0
28-Feb-2025 13.00 13.00 12.00 12.00 72,200 0
27-Feb-2025 12.00 12.00 12.00 12.00 659,900 0
26-Feb-2025 14.00 14.00 13.00 13.00 224,400 0
25-Feb-2025 14.00 14.00 14.00 14.00 190,400 0
24-Feb-2025 13.00 13.00 13.00 13.00 1,149,000 0
21-Feb-2025 12.00 13.00 12.00 13.00 406,200 0
20-Feb-2025 12.00 13.00 12.00 12.00 239,400 0
19-Feb-2025 11.00 12.00 11.00 12.00 111,400 0
18-Feb-2025 10.00 11.00 10.00 11.00 84,700 0
17-Feb-2025 11.00 11.00 10.00 10.00 50,100 0
14-Feb-2025 11.00 11.00 11.00 11.00 21,900 0