Meta Epsi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 23,949,300 |
| 2023-01-19 | 98.000 | 101.00 | 95.000 | 100.00 | 100.00 | 62,131,800 |
| 2023-01-18 | 104.00 | 105.00 | 96.000 | 96.000 | 96.000 | 46,408,500 |
| 2023-01-17 | 86.000 | 104.00 | 83.000 | 103.00 | 103.00 | 450,872,700 |
| 2023-01-16 | 87.000 | 93.000 | 83.000 | 86.000 | 86.000 | 32,247,400 |
| 2023-01-13 | 90.000 | 91.000 | 83.000 | 89.000 | 89.000 | 37,748,600 |
| 2023-01-12 | 85.000 | 86.000 | 79.000 | 86.000 | 86.000 | 32,134,100 |
| 2023-01-11 | 85.000 | 85.000 | 75.000 | 77.000 | 77.000 | 9,915,400 |
| 2023-01-10 | 88.000 | 88.000 | 76.000 | 76.000 | 76.000 | 12,207,800 |
| 2023-01-09 | 86.000 | 87.000 | 81.000 | 81.000 | 81.000 | 18,087,100 |
| 2023-01-06 | 87.000 | 90.000 | 79.000 | 85.000 | 85.000 | 66,950,400 |
| 2023-01-05 | 83.000 | 86.000 | 80.000 | 80.000 | 80.000 | 26,094,900 |
| 2023-01-04 | 92.000 | 94.000 | 86.000 | 86.000 | 86.000 | 15,648,300 |
| 2023-01-03 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 8,461,700 |
| 2023-01-02 | 94.000 | 97.000 | 91.000 | 94.000 | 94.000 | 22,184,500 |
| 2022-12-30 | 104.00 | 109.00 | 96.000 | 96.000 | 96.000 | 86,969,900 |
| 2022-12-29 | 99.000 | 105.00 | 96.000 | 103.00 | 103.00 | 93,252,000 |
| 2022-12-28 | 96.000 | 98.000 | 92.000 | 97.000 | 97.000 | 19,843,400 |
| 2022-12-27 | 97.000 | 102.00 | 92.000 | 94.000 | 94.000 | 44,100,100 |
| 2022-12-26 | 95.000 | 113.00 | 89.000 | 95.000 | 95.000 | 181,642,100 |
| 2022-12-23 | 101.00 | 104.00 | 94.000 | 94.000 | 94.000 | 40,868,700 |
| 2022-12-22 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 18,727,400 |
| 2022-12-21 | 106.00 | 108.00 | 100.00 | 102.00 | 102.00 | 34,965,400 |
| 2022-12-20 | 98.000 | 111.00 | 98.000 | 105.00 | 105.00 | 106,355,600 |
| 2022-12-19 | 105.00 | 126.00 | 105.00 | 105.00 | 105.00 | 65,407,900 |
| 2022-12-16 | 115.00 | 143.00 | 112.00 | 112.00 | 112.00 | 181,618,900 |
| 2022-12-15 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,002,700 |
| 2022-12-14 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-12-13 | 94.000 | 132.00 | 94.000 | 128.00 | 128.00 | 622,230,500 |
| 2022-12-12 | 81.000 | 101.00 | 79.000 | 101.00 | 101.00 | 299,694,700 |
| 2022-12-09 | 70.000 | 80.000 | 70.000 | 75.000 | 75.000 | 28,359,900 |
| 2022-12-08 | 74.000 | 89.000 | 74.000 | 74.000 | 74.000 | 67,082,400 |
| 2022-12-07 | 79.000 | 83.000 | 79.000 | 79.000 | 79.000 | 1,241,200 |
| 2022-12-06 | 100.00 | 107.00 | 84.000 | 84.000 | 84.000 | 110,056,000 |
| 2022-12-05 | 71.000 | 90.000 | 71.000 | 90.000 | 90.000 | 226,102,000 |
| 2022-12-02 | 50.000 | 67.000 | 50.000 | 67.000 | 67.000 | 62,971,300 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,014,900 |
| 2022-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,500 |
| 2022-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 125,500 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 70,100 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 20,000 |
| 2022-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,000 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,000 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,100 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,100 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 18,200 |
| 2022-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 86,300 |
| 2022-11-04 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 214,800 |
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 18,100 |
| 2022-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,100 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,100 |
| 2022-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.