Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
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
13-Feb-2025 11.00 11.00 11.00 11.00 117,100 0
12-Feb-2025 11.00 12.00 11.00 12.00 364,900 0
11-Feb-2025 11.00 11.00 11.00 11.00 9,700 0
10-Feb-2025 11.00 11.00 11.00 11.00 361,900 0
07-Feb-2025 12.00 12.00 12.00 12.00 4,600 0
06-Feb-2025 12.00 12.00 12.00 12.00 500 0
05-Feb-2025 12.00 12.00 12.00 12.00 17,900 0
04-Feb-2025 12.00 12.00 12.00 12.00 17,100 0
03-Feb-2025 12.00 12.00 12.00 12.00 69,000 0
31-Jan-2025 12.00 12.00 12.00 12.00 817,000 0
30-Jan-2025 12.00 12.00 11.00 12.00 1,347,800 0
24-Jan-2025 11.00 11.00 11.00 11.00 54,200 0
23-Jan-2025 11.00 11.00 11.00 11.00 220,100 0
22-Jan-2025 11.00 11.00 11.00 11.00 775,800 0
21-Jan-2025 12.00 12.00 11.00 11.00 443,400 0
20-Jan-2025 12.00 12.00 12.00 12.00 212,600 0
17-Jan-2025 11.00 11.00 11.00 11.00 3,188,500 0
16-Jan-2025 12.00 12.00 11.00 11.00 429,100 0
15-Jan-2025 13.00 13.00 12.00 12.00 783,100 0
14-Jan-2025 13.00 13.00 13.00 13.00 1,473,100 0
13-Jan-2025 13.00 13.00 13.00 13.00 977,000 0
10-Jan-2025 12.00 12.00 12.00 12.00 2,500,100 0
09-Jan-2025 11.00 11.00 11.00 11.00 1,419,300 0
08-Jan-2025 10.00 11.00 10.00 11.00 2,506,800 0
07-Jan-2025 11.00 11.00 11.00 11.00 352,400 0
06-Jan-2025 12.00 12.00 12.00 12.00 217,600 0
03-Jan-2025 12.00 12.00 12.00 12.00 1,239,000 0
02-Jan-2025 11.00 12.00 11.00 12.00 8,200 0
30-Dec-2024 11.00 11.00 11.00 11.00 2,655,600 0
27-Dec-2024 12.00 12.00 10.00 11.00 1,003,500 0
24-Dec-2024 12.00 12.00 11.00 11.00 70,400 0
23-Dec-2024 12.00 12.00 12.00 12.00 89,000 0
20-Dec-2024 12.00 12.00 12.00 12.00 183,800 0
19-Dec-2024 12.00 12.00 12.00 12.00 1,164,900 0
18-Dec-2024 14.00 14.00 13.00 13.00 89,200 0
17-Dec-2024 14.00 14.00 14.00 14.00 1,600 0
16-Dec-2024 14.00 14.00 13.00 14.00 143,100 0
13-Dec-2024 14.00 14.00 14.00 14.00 53,600 0
12-Dec-2024 14.00 14.00 14.00 14.00 150,000 0
11-Dec-2024 15.00 15.00 15.00 15.00 360,900 0
10-Dec-2024 15.00 15.00 14.00 14.00 227,000 0
09-Dec-2024 14.00 15.00 14.00 15.00 368,700 0
06-Dec-2024 14.00 14.00 14.00 14.00 421,500 0
05-Dec-2024 12.00 13.00 12.00 13.00 274,100 0
04-Dec-2024 12.00 12.00 12.00 12.00 14,100 0
03-Dec-2024 12.00 12.00 12.00 12.00 54,500 0
02-Dec-2024 12.00 12.00 12.00 12.00 32,500 0
29-Nov-2024 12.00 12.00 12.00 12.00 9,400 0