Meta Epsi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 89.000 | 95.000 | 89.000 | 93.000 | 93.000 | 3,357,800 |
| 2022-01-28 | 97.000 | 99.000 | 92.000 | 95.000 | 95.000 | 3,292,700 |
| 2022-01-27 | 98.000 | 105.00 | 97.000 | 97.000 | 97.000 | 3,744,100 |
| 2022-01-26 | 98.000 | 106.00 | 98.000 | 104.00 | 104.00 | 1,738,000 |
| 2022-01-25 | 117.00 | 117.00 | 104.00 | 105.00 | 105.00 | 4,668,200 |
| 2022-01-24 | 106.00 | 112.00 | 106.00 | 108.00 | 108.00 | 3,775,400 |
| 2022-01-21 | 105.00 | 111.00 | 105.00 | 108.00 | 108.00 | 2,734,300 |
| 2022-01-20 | 107.00 | 117.00 | 107.00 | 109.00 | 109.00 | 5,017,600 |
| 2022-01-19 | 114.00 | 116.00 | 110.00 | 115.00 | 115.00 | 11,754,000 |
| 2022-01-18 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 7,765,400 |
| 2022-01-17 | 119.00 | 122.00 | 111.00 | 111.00 | 111.00 | 16,494,200 |
| 2022-01-14 | 121.00 | 127.00 | 117.00 | 117.00 | 117.00 | 13,878,600 |
| 2022-01-13 | 105.00 | 132.00 | 103.00 | 125.00 | 125.00 | 84,452,900 |
| 2022-01-12 | 112.00 | 115.00 | 105.00 | 105.00 | 105.00 | 5,147,900 |
| 2022-01-11 | 104.00 | 128.00 | 103.00 | 111.00 | 111.00 | 48,101,200 |
| 2022-01-10 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 949,900 |
| 2022-01-07 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,474,600 |
| 2022-01-06 | 110.00 | 115.00 | 105.00 | 107.00 | 107.00 | 10,916,200 |
| 2022-01-05 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,053,300 |
| 2022-01-04 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 714,200 |
| 2022-01-03 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1,281,700 |
| 2021-12-30 | 109.00 | 118.00 | 108.00 | 109.00 | 109.00 | 12,985,600 |
| 2021-12-29 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 779,300 |
| 2021-12-28 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 608,100 |
| 2021-12-27 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,083,300 |
| 2021-12-24 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,227,800 |
| 2021-12-23 | 110.00 | 117.00 | 109.00 | 111.00 | 111.00 | 9,045,900 |
| 2021-12-22 | 117.00 | 118.00 | 109.00 | 109.00 | 109.00 | 4,612,200 |
| 2021-12-21 | 110.00 | 119.00 | 109.00 | 116.00 | 116.00 | 9,082,100 |
| 2021-12-20 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 548,300 |
| 2021-12-17 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,218,700 |
| 2021-12-16 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,463,400 |
| 2021-12-15 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,045,500 |
| 2021-12-14 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 512,400 |
| 2021-12-13 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 697,600 |
| 2021-12-10 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | 4,365,300 |
| 2021-12-09 | 111.00 | 120.00 | 108.00 | 113.00 | 113.00 | 2,900,700 |
| 2021-12-08 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 732,200 |
| 2021-12-07 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,835,200 |
| 2021-12-06 | 118.00 | 119.00 | 111.00 | 111.00 | 111.00 | 9,728,000 |
| 2021-12-03 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,671,900 |
| 2021-12-02 | 111.00 | 129.00 | 110.00 | 122.00 | 122.00 | 19,695,900 |
| 2021-12-01 | 115.00 | 115.00 | 107.00 | 109.00 | 109.00 | 4,808,500 |
| 2021-11-30 | 119.00 | 122.00 | 113.00 | 115.00 | 115.00 | 1,559,300 |
| 2021-11-29 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,474,700 |
| 2021-11-26 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 2,827,300 |
| 2021-11-25 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,053,800 |
| 2021-11-24 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 2,959,800 |
| 2021-11-23 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 730,600 |
| 2021-11-22 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 603,700 |
| 2021-11-19 | 121.00 | 133.00 | 121.00 | 127.00 | 127.00 | 2,073,800 |
| 2021-11-18 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 3,250,100 |
| 2021-11-17 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1,486,500 |
| 2021-11-16 | 127.00 | 130.00 | 126.00 | 126.00 | 126.00 | 3,079,600 |
| 2021-11-15 | 135.00 | 136.00 | 126.00 | 127.00 | 127.00 | 10,384,800 |
| 2021-11-12 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,690,800 |
| 2021-11-11 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,649,000 |
| 2021-11-10 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 3,442,900 |
| 2021-11-09 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 2,323,000 |
| 2021-11-08 | 140.00 | 140.00 | 134.00 | 135.00 | 135.00 | 8,433,800 |
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.