Price History - MTPS

Kembali ke Company
Ticker: MTPS
Company: PT Meta Epsi Tbk.
Date Open High Low Close Volume Value
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
05-Jan-2023 83.00 86.00 80.00 80.00 26,094,900 0
04-Jan-2023 92.00 94.00 86.00 86.00 15,648,300 0
03-Jan-2023 94.00 94.00 91.00 92.00 8,461,700 0
02-Jan-2023 94.00 97.00 91.00 94.00 22,184,500 0
30-Dec-2022 104.00 109.00 96.00 96.00 86,969,900 0
29-Dec-2022 99.00 105.00 96.00 103.00 93,252,000 0
28-Dec-2022 96.00 98.00 92.00 97.00 19,843,400 0
27-Dec-2022 97.00 102.00 92.00 94.00 44,100,100 0
26-Dec-2022 95.00 113.00 89.00 95.00 181,642,100 0
23-Dec-2022 101.00 104.00 94.00 94.00 40,868,700 0
22-Dec-2022 102.00 105.00 100.00 101.00 18,727,400 0
21-Dec-2022 106.00 108.00 100.00 102.00 34,965,400 0
20-Dec-2022 98.00 111.00 98.00 105.00 106,355,600 0
19-Dec-2022 105.00 126.00 105.00 105.00 65,407,900 0
16-Dec-2022 115.00 143.00 112.00 112.00 181,618,900 0
15-Dec-2022 128.00 128.00 120.00 120.00 9,002,700 0
14-Dec-2022 128.00 128.00 128.00 128.00 0 0
13-Dec-2022 94.00 132.00 94.00 128.00 622,230,500 0
12-Dec-2022 81.00 101.00 79.00 101.00 299,694,700 0
09-Dec-2022 70.00 80.00 70.00 75.00 28,359,900 0
08-Dec-2022 74.00 89.00 74.00 74.00 67,082,400 0
07-Dec-2022 79.00 83.00 79.00 79.00 1,241,200 0
06-Dec-2022 100.00 107.00 84.00 84.00 110,056,000 0
05-Dec-2022 71.00 90.00 71.00 90.00 226,102,000 0
02-Dec-2022 50.00 67.00 50.00 67.00 62,971,300 0
01-Dec-2022 50.00 50.00 50.00 50.00 5,014,900 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,500 0
29-Nov-2022 50.00 50.00 50.00 50.00 125,500 0
28-Nov-2022 50.00 50.00 50.00 50.00 70,100 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,000 0
24-Nov-2022 50.00 50.00 50.00 50.00 200 0
23-Nov-2022 50.00 50.00 50.00 50.00 0 0
22-Nov-2022 50.00 50.00 50.00 50.00 200 0
21-Nov-2022 50.00 50.00 50.00 50.00 20,000 0
18-Nov-2022 50.00 50.00 50.00 50.00 0 0
17-Nov-2022 50.00 50.00 50.00 50.00 2,000 0
16-Nov-2022 50.00 50.00 50.00 50.00 2,000 0
15-Nov-2022 50.00 50.00 50.00 50.00 100 0
14-Nov-2022 50.00 50.00 50.00 50.00 2,100 0
11-Nov-2022 50.00 50.00 50.00 50.00 0 0
10-Nov-2022 50.00 50.00 50.00 50.00 0 0
09-Nov-2022 50.00 50.00 50.00 50.00 4,100 0
08-Nov-2022 50.00 50.00 50.00 50.00 18,200 0
07-Nov-2022 50.00 50.00 50.00 50.00 86,300 0
04-Nov-2022 50.00 51.00 50.00 50.00 214,800 0
03-Nov-2022 50.00 50.00 50.00 50.00 18,100 0
02-Nov-2022 50.00 50.00 50.00 50.00 10,100 0
01-Nov-2022 50.00 50.00 50.00 50.00 10,100 0