Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
13-Jun-2023 50.00 50.00 50.00 50.00 11,400 0
12-Jun-2023 50.00 50.00 50.00 50.00 182,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 3,000 0
31-May-2023 50.00 50.00 50.00 50.00 8,500 0
30-May-2023 50.00 50.00 50.00 50.00 400 0
29-May-2023 50.00 50.00 50.00 50.00 5,000 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 31,200 0
24-May-2023 50.00 50.00 50.00 50.00 100 0
23-May-2023 50.00 50.00 50.00 50.00 100 0
22-May-2023 50.00 50.00 50.00 50.00 1,000 0
19-May-2023 50.00 50.00 50.00 50.00 200 0
17-May-2023 50.00 50.00 50.00 50.00 2,200 0
16-May-2023 50.00 50.00 50.00 50.00 0 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 1,900 0
11-May-2023 50.00 50.00 50.00 50.00 800 0
10-May-2023 50.00 50.00 50.00 50.00 3,500 0
09-May-2023 50.00 50.00 50.00 50.00 300 0
08-May-2023 50.00 50.00 50.00 50.00 400 0
05-May-2023 50.00 50.00 50.00 50.00 600 0
04-May-2023 50.00 50.00 50.00 50.00 5,000 0
03-May-2023 50.00 50.00 50.00 50.00 600 0
02-May-2023 50.00 50.00 50.00 50.00 1,900 0
28-Apr-2023 50.00 50.00 50.00 50.00 2,300 0
27-Apr-2023 50.00 50.00 50.00 50.00 18,500 0
26-Apr-2023 50.00 50.00 50.00 50.00 1,500 0
18-Apr-2023 50.00 50.00 50.00 50.00 5,300 0
17-Apr-2023 50.00 50.00 50.00 50.00 35,000 0
14-Apr-2023 50.00 50.00 50.00 50.00 200 0
13-Apr-2023 50.00 50.00 50.00 50.00 500 0
12-Apr-2023 50.00 50.00 50.00 50.00 13,100 0
11-Apr-2023 50.00 50.00 50.00 50.00 10,200 0
10-Apr-2023 50.00 50.00 50.00 50.00 400 0
06-Apr-2023 50.00 50.00 50.00 50.00 19,900 0
05-Apr-2023 50.00 50.00 50.00 50.00 22,400 0
04-Apr-2023 50.00 50.00 50.00 50.00 25,600 0
03-Apr-2023 50.00 50.00 50.00 50.00 37,600 0
31-Mar-2023 50.00 50.00 50.00 50.00 56,500 0
30-Mar-2023 50.00 50.00 50.00 50.00 240,700 0
29-Mar-2023 50.00 50.00 50.00 50.00 34,600 0
28-Mar-2023 50.00 50.00 50.00 50.00 114,800 0
27-Mar-2023 50.00 50.00 50.00 50.00 68,800 0
24-Mar-2023 50.00 50.00 50.00 50.00 307,100 0
21-Mar-2023 50.00 50.00 50.00 50.00 125,300 0
20-Mar-2023 50.00 50.00 50.00 50.00 100,100 0
17-Mar-2023 50.00 50.00 50.00 50.00 19,900 0
16-Mar-2023 50.00 50.00 50.00 50.00 19,000 0
15-Mar-2023 50.00 50.00 50.00 50.00 27,600 0
14-Mar-2023 50.00 50.00 50.00 50.00 419,600 0
13-Mar-2023 50.00 50.00 50.00 50.00 922,700 0
10-Mar-2023 51.00 51.00 50.00 50.00 2,769,500 0
09-Mar-2023 53.00 54.00 51.00 51.00 4,773,800 0
08-Mar-2023 54.00 55.00 52.00 54.00 1,428,400 0
07-Mar-2023 52.00 56.00 52.00 54.00 3,659,200 0
06-Mar-2023 54.00 55.00 51.00 53.00 11,400,100 0
03-Mar-2023 64.00 64.00 54.00 54.00 10,282,700 0
02-Mar-2023 61.00 61.00 57.00 58.00 2,216,600 0
01-Mar-2023 63.00 63.00 57.00 58.00 4,834,300 0
28-Feb-2023 60.00 63.00 59.00 59.00 2,466,800 0
27-Feb-2023 70.00 70.00 59.00 60.00 7,222,000 0
24-Feb-2023 64.00 65.00 61.00 61.00 7,487,000 0
23-Feb-2023 68.00 69.00 64.00 65.00 6,834,400 0
22-Feb-2023 68.00 69.00 64.00 65.00 6,288,300 0
21-Feb-2023 71.00 72.00 68.00 68.00 5,811,500 0
20-Feb-2023 76.00 76.00 71.00 71.00 6,493,200 0
17-Feb-2023 69.00 77.00 69.00 75.00 34,941,300 0
16-Feb-2023 70.00 74.00 67.00 69.00 11,020,900 0
15-Feb-2023 77.00 77.00 71.00 71.00 9,371,500 0
14-Feb-2023 75.00 77.00 75.00 76.00 5,163,100 0
13-Feb-2023 75.00 80.00 74.00 75.00 11,677,100 0
10-Feb-2023 74.00 82.00 74.00 75.00 15,163,800 0
09-Feb-2023 78.00 82.00 78.00 78.00 35,466,900 0
08-Feb-2023 83.00 87.00 83.00 83.00 11,095,500 0
07-Feb-2023 94.00 96.00 89.00 89.00 22,736,100 0
06-Feb-2023 82.00 96.00 81.00 95.00 67,050,400 0
03-Feb-2023 83.00 90.00 83.00 83.00 13,819,900 0
02-Feb-2023 91.00 91.00 87.00 89.00 37,284,400 0
01-Feb-2023 99.00 105.00 93.00 93.00 79,407,900 0
31-Jan-2023 92.00 99.00 90.00 99.00 65,641,500 0
30-Jan-2023 93.00 96.00 93.00 93.00 34,672,900 0
27-Jan-2023 106.00 122.00 99.00 99.00 181,707,700 0
26-Jan-2023 103.00 108.00 102.00 106.00 48,131,600 0
25-Jan-2023 111.00 114.00 97.00 105.00 121,345,400 0
24-Jan-2023 93.00 104.00 93.00 104.00 39,852,900 0
20-Jan-2023 100.00 100.00 96.00 98.00 23,949,300 0
19-Jan-2023 98.00 101.00 95.00 100.00 62,131,800 0
18-Jan-2023 104.00 105.00 96.00 96.00 46,408,500 0
17-Jan-2023 86.00 104.00 83.00 103.00 450,872,700 0
16-Jan-2023 87.00 93.00 83.00 86.00 32,247,400 0
13-Jan-2023 90.00 91.00 83.00 89.00 37,748,600 0
12-Jan-2023 85.00 86.00 79.00 86.00 32,134,100 0
11-Jan-2023 85.00 85.00 75.00 77.00 9,915,400 0
10-Jan-2023 88.00 88.00 76.00 76.00 12,207,800 0
09-Jan-2023 86.00 87.00 81.00 81.00 18,087,100 0
06-Jan-2023 87.00 90.00 79.00 85.00 66,950,400 0