Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
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
28-Nov-2024 12.00 12.00 12.00 12.00 55,900 0
26-Nov-2024 13.00 13.00 13.00 13.00 22,200 0
25-Nov-2024 13.00 13.00 13.00 13.00 10,400 0
22-Nov-2024 13.00 13.00 13.00 13.00 57,600 0
21-Nov-2024 13.00 13.00 13.00 13.00 12,900 0
20-Nov-2024 13.00 13.00 13.00 13.00 102,800 0
19-Nov-2024 11.00 12.00 11.00 12.00 136,800 0
18-Nov-2024 13.00 13.00 12.00 12.00 64,100 0
15-Nov-2024 13.00 13.00 13.00 13.00 50,700 0
14-Nov-2024 12.00 12.00 12.00 12.00 128,500 0
13-Nov-2024 12.00 13.00 12.00 12.00 77,500 0
12-Nov-2024 12.00 12.00 12.00 12.00 102,400 0
11-Nov-2024 12.00 12.00 12.00 12.00 151,800 0
08-Nov-2024 13.00 13.00 13.00 13.00 150,100 0
07-Nov-2024 13.00 13.00 13.00 13.00 21,400 0
06-Nov-2024 14.00 14.00 13.00 13.00 39,200 0
05-Nov-2024 15.00 15.00 14.00 14.00 78,600 0
04-Nov-2024 15.00 16.00 15.00 15.00 16,700 0
01-Nov-2024 16.00 16.00 15.00 15.00 47,200 0
31-Oct-2024 16.00 16.00 16.00 16.00 16,800 0
30-Oct-2024 16.00 16.00 15.00 16.00 104,300 0
29-Oct-2024 16.00 16.00 15.00 15.00 105,900 0
28-Oct-2024 16.00 16.00 16.00 16.00 13,400 0
25-Oct-2024 16.00 16.00 16.00 16.00 7,100 0
24-Oct-2024 16.00 16.00 16.00 16.00 12,900 0
23-Oct-2024 17.00 17.00 16.00 16.00 25,800 0
22-Oct-2024 16.00 17.00 16.00 17.00 36,200 0
21-Oct-2024 16.00 16.00 16.00 16.00 316,700 0
18-Oct-2024 14.00 15.00 14.00 15.00 109,500 0
17-Oct-2024 13.00 14.00 13.00 14.00 27,600 0
16-Oct-2024 13.00 14.00 13.00 13.00 41,600 0
15-Oct-2024 14.00 14.00 13.00 13.00 229,200 0
14-Oct-2024 14.00 14.00 13.00 14.00 30,600 0
11-Oct-2024 14.00 14.00 13.00 14.00 81,900 0
10-Oct-2024 14.00 14.00 13.00 14.00 12,500 0
09-Oct-2024 15.00 15.00 14.00 14.00 113,700 0
08-Oct-2024 15.00 15.00 15.00 15.00 16,300 0
07-Oct-2024 16.00 16.00 15.00 15.00 109,100 0
04-Oct-2024 17.00 18.00 16.00 16.00 225,200 0
03-Oct-2024 17.00 17.00 17.00 17.00 38,800 0
02-Oct-2024 17.00 17.00 17.00 17.00 21,800 0
01-Oct-2024 17.00 17.00 17.00 17.00 11,400 0
30-Sep-2024 18.00 18.00 17.00 17.00 134,100 0
27-Sep-2024 18.00 18.00 18.00 18.00 42,600 0
26-Sep-2024 19.00 19.00 18.00 18.00 43,800 0
25-Sep-2024 19.00 19.00 19.00 19.00 10,500 0
24-Sep-2024 19.00 19.00 19.00 19.00 48,900 0
23-Sep-2024 20.00 20.00 19.00 19.00 7,900 0
20-Sep-2024 20.00 21.00 20.00 20.00 43,200 0
19-Sep-2024 21.00 21.00 20.00 20.00 270,300 0
18-Sep-2024 21.00 21.00 21.00 21.00 192,800 0
17-Sep-2024 22.00 22.00 20.00 21.00 2,311,400 0