Meta Epsi Tbk PT (MTPS)

MTPS
🏛️ インドネシア →
50.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12.00 12.00 12.00 12.00 0.0M
2023-12-28 13.00 13.00 13.00 13.00 0.0M
2023-12-27 14.00 14.00 14.00 14.00 0.0M
2023-12-22 15.00 15.00 15.00 15.00 0.0M
2023-12-21 16.00 16.00 16.00 16.00 0.0M
2023-12-20 17.00 17.00 17.00 17.00 0.0M
2023-12-19 18.00 18.00 18.00 18.00 0.3M
2023-12-18 20.00 20.00 20.00 20.00 0.1M
2023-12-15 22.00 22.00 22.00 22.00 0.0M
2023-12-14 24.00 24.00 24.00 24.00 0.1M
2023-12-13 26.00 26.00 26.00 26.00 0.0M
2023-12-12 28.00 28.00 28.00 28.00 0.1M
2023-12-11 31.00 31.00 31.00 31.00 0.0M
2023-12-08 34.00 34.00 34.00 34.00 0.0M
2023-12-07 37.00 37.00 37.00 37.00 0.0M
2023-12-06 41.00 41.00 41.00 41.00 0.0M
2023-12-05 45.00 45.00 45.00 45.00 0.0M
2023-11-28 50.00 50.00 50.00 50.00 0.0M
2023-11-27 50.00 50.00 50.00 50.00 0.2M
2023-11-23 50.00 50.00 50.00 50.00 0.0M
2023-11-22 50.00 50.00 50.00 50.00 0.0M
2023-11-16 50.00 50.00 50.00 50.00 0.0M
2023-11-15 50.00 50.00 50.00 50.00 0.0M
2023-11-13 50.00 50.00 50.00 50.00 0.0M
2023-11-09 50.00 50.00 50.00 50.00 0.0M
2023-11-06 50.00 50.00 50.00 50.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.0M
2023-10-23 50.00 50.00 50.00 50.00 0.0M
2023-10-18 50.00 50.00 50.00 50.00 0.0M
2023-10-17 50.00 50.00 50.00 50.00 0.0M
2023-10-16 50.00 50.00 50.00 50.00 0.0M
2023-10-11 50.00 50.00 50.00 50.00 0.0M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-05 50.00 50.00 50.00 50.00 0.0M
2023-10-04 50.00 50.00 50.00 50.00 0.0M
2023-10-02 50.00 50.00 50.00 50.00 0.0M
2023-09-29 50.00 50.00 50.00 50.00 0.0M
2023-09-20 50.00 50.00 50.00 50.00 0.0M
2023-09-15 50.00 50.00 50.00 50.00 0.0M
2023-09-13 50.00 50.00 50.00 50.00 0.0M
2023-09-12 50.00 50.00 50.00 50.00 0.0M
2023-09-11 50.00 50.00 50.00 50.00 0.0M
2023-09-08 50.00 50.00 50.00 50.00 0.0M
2023-09-07 50.00 50.00 50.00 50.00 0.0M
2023-09-05 50.00 50.00 50.00 50.00 0.0M
2023-09-04 50.00 50.00 50.00 50.00 0.0M
2023-09-01 50.00 50.00 50.00 50.00 0.0M
2023-08-31 50.00 50.00 50.00 50.00 0.0M
2023-08-29 50.00 50.00 50.00 50.00 0.0M
2023-08-28 50.00 50.00 50.00 50.00 0.0M
2023-08-25 50.00 50.00 50.00 50.00 0.0M
2023-08-24 50.00 50.00 50.00 50.00 0.0M
2023-08-23 50.00 50.00 50.00 50.00 0.0M
2023-08-22 50.00 50.00 50.00 50.00 0.0M
2023-08-21 50.00 50.00 50.00 50.00 0.0M
2023-08-18 50.00 50.00 50.00 50.00 0.0M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 50.00 50.00 50.00 50.00 0.0M
2023-08-14 50.00 50.00 50.00 50.00 0.0M
2023-08-11 50.00 50.00 50.00 50.00 0.0M
2023-08-08 50.00 50.00 50.00 50.00 0.0M
2023-08-07 50.00 50.00 50.00 50.00 0.0M
2023-08-04 50.00 50.00 50.00 50.00 0.0M
2023-08-03 50.00 50.00 50.00 50.00 0.0M
2023-07-27 50.00 50.00 50.00 50.00 0.0M
2023-07-26 50.00 50.00 50.00 50.00 0.0M
2023-07-25 50.00 50.00 50.00 50.00 0.0M
2023-07-24 50.00 50.00 50.00 50.00 0.0M
2023-07-21 50.00 50.00 50.00 50.00 0.0M
2023-07-20 50.00 50.00 50.00 50.00 0.0M
2023-07-13 50.00 50.00 50.00 50.00 0.1M
2023-07-12 50.00 50.00 50.00 50.00 0.0M
2023-07-11 50.00 50.00 50.00 50.00 0.0M
2023-07-10 50.00 50.00 50.00 50.00 0.0M
2023-07-06 50.00 50.00 50.00 50.00 0.0M
2023-07-05 50.00 50.00 50.00 50.00 0.0M
2023-07-03 50.00 50.00 50.00 50.00 0.0M
2023-06-27 50.00 50.00 50.00 50.00 0.0M
2023-06-22 50.00 50.00 50.00 50.00 0.0M
2023-06-20 50.00 50.00 50.00 50.00 0.0M
2023-06-19 50.00 50.00 50.00 50.00 0.0M
2023-06-16 50.00 50.00 50.00 50.00 0.0M
2023-06-15 50.00 50.00 50.00 50.00 0.2M
2023-06-13 50.00 50.00 50.00 50.00 0.0M
2023-06-12 50.00 50.00 50.00 50.00 0.2M
2023-06-09 50.00 50.00 50.00 50.00 0.0M
2023-06-08 50.00 50.00 50.00 50.00 0.0M
2023-06-05 50.00 50.00 50.00 50.00 0.0M
2023-05-31 50.00 50.00 50.00 50.00 0.0M
2023-05-30 50.00 50.00 50.00 50.00 0.0M
2023-05-29 50.00 50.00 50.00 50.00 0.0M
2023-05-25 50.00 50.00 50.00 50.00 0.0M
2023-05-24 50.00 50.00 50.00 50.00 0.0M
2023-05-23 50.00 50.00 50.00 50.00 0.0M
2023-05-22 50.00 50.00 50.00 50.00 0.0M
2023-05-19 50.00 50.00 50.00 50.00 0.0M
2023-05-17 50.00 50.00 50.00 50.00 0.0M
2023-05-12 50.00 50.00 50.00 50.00 0.0M
2023-05-11 50.00 50.00 50.00 50.00 0.0M
2023-05-10 50.00 50.00 50.00 50.00 0.0M
2023-05-09 50.00 50.00 50.00 50.00 0.0M
2023-05-08 50.00 50.00 50.00 50.00 0.0M
2023-05-05 50.00 50.00 50.00 50.00 0.0M
2023-05-04 50.00 50.00 50.00 50.00 0.0M
2023-05-03 50.00 50.00 50.00 50.00 0.0M
2023-05-02 50.00 50.00 50.00 50.00 0.0M
2023-04-28 50.00 50.00 50.00 50.00 0.0M
2023-04-27 50.00 50.00 50.00 50.00 0.0M
2023-04-26 50.00 50.00 50.00 50.00 0.0M
2023-04-18 50.00 50.00 50.00 50.00 0.0M
2023-04-17 50.00 50.00 50.00 50.00 0.0M
2023-04-14 50.00 50.00 50.00 50.00 0.0M
2023-04-13 50.00 50.00 50.00 50.00 0.0M
2023-04-12 50.00 50.00 50.00 50.00 0.0M
2023-04-11 50.00 50.00 50.00 50.00 0.0M
2023-04-10 50.00 50.00 50.00 50.00 0.0M
2023-04-06 50.00 50.00 50.00 50.00 0.0M
2023-04-05 50.00 50.00 50.00 50.00 0.0M
2023-04-04 50.00 50.00 50.00 50.00 0.0M
2023-04-03 50.00 50.00 50.00 50.00 0.0M
2023-03-31 50.00 50.00 50.00 50.00 0.1M
2023-03-30 50.00 50.00 50.00 50.00 0.2M
2023-03-29 50.00 50.00 50.00 50.00 0.0M
2023-03-28 50.00 50.00 50.00 50.00 0.1M
2023-03-27 50.00 50.00 50.00 50.00 0.1M
2023-03-24 50.00 50.00 50.00 50.00 0.3M
2023-03-21 50.00 50.00 50.00 50.00 0.1M
2023-03-20 50.00 50.00 50.00 50.00 0.1M
2023-03-17 50.00 50.00 50.00 50.00 0.0M
2023-03-16 50.00 50.00 50.00 50.00 0.0M
2023-03-15 50.00 50.00 50.00 50.00 0.0M
2023-03-14 50.00 50.00 50.00 50.00 0.4M
2023-03-13 50.00 50.00 50.00 50.00 0.9M
2023-03-10 51.00 51.00 50.00 50.00 2.8M
2023-03-09 53.00 54.00 51.00 51.00 4.8M
2023-03-08 54.00 55.00 52.00 54.00 1.4M
2023-03-07 52.00 56.00 52.00 54.00 3.7M
2023-03-06 54.00 55.00 51.00 53.00 11.4M
2023-03-03 64.00 64.00 54.00 54.00 10.3M
2023-03-02 61.00 61.00 57.00 58.00 2.3M
2023-03-01 63.00 63.00 57.00 58.00 4.8M
2023-02-28 60.00 63.00 59.00 59.00 2.5M
2023-02-27 70.00 70.00 59.00 60.00 7.5M
2023-02-24 64.00 65.00 61.00 61.00 7.8M
2023-02-23 68.00 69.00 64.00 65.00 6.8M
2023-02-22 68.00 69.00 64.00 65.00 6.3M
2023-02-21 71.00 72.00 68.00 68.00 5.8M
2023-02-20 76.00 76.00 71.00 71.00 6.6M
2023-02-17 69.00 77.00 69.00 75.00 35.1M
2023-02-16 70.00 74.00 67.00 69.00 11.0M
2023-02-15 77.00 77.00 71.00 71.00 9.4M
2023-02-14 75.00 77.00 75.00 76.00 5.2M
2023-02-13 75.00 80.00 74.00 75.00 11.7M
2023-02-10 74.00 82.00 74.00 75.00 15.2M
2023-02-09 78.00 82.00 78.00 78.00 35.6M
2023-02-08 83.00 87.00 83.00 83.00 11.1M
2023-02-07 94.00 96.00 89.00 89.00 22.7M
2023-02-06 82.00 96.00 81.00 95.00 67.3M
2023-02-03 83.00 90.00 83.00 83.00 13.8M
2023-02-02 91.00 91.00 87.00 89.00 39.7M
2023-02-01 99.00 105.00 93.00 93.00 79.4M
2023-01-31 92.00 99.00 90.00 99.00 66.5M
2023-01-30 93.00 96.00 93.00 93.00 35.9M
2023-01-27 106.00 122.00 99.00 99.00 181.8M
2023-01-26 103.00 108.00 102.00 106.00 48.3M
2023-01-25 111.00 114.00 97.00 105.00 121.8M
2023-01-24 93.00 104.00 93.00 104.00 41.4M
2023-01-20 100.00 100.00 96.00 98.00 24.0M
2023-01-19 98.00 101.00 95.00 100.00 62.8M
2023-01-18 104.00 105.00 96.00 96.00 48.4M
2023-01-17 86.00 104.00 83.00 103.00 450.9M
2023-01-16 87.00 93.00 83.00 86.00 32.5M
2023-01-13 90.00 91.00 83.00 89.00 37.9M
2023-01-12 85.00 86.00 79.00 86.00 32.8M
2023-01-11 85.00 85.00 75.00 77.00 9.9M
2023-01-10 88.00 88.00 76.00 76.00 12.3M
2023-01-09 86.00 87.00 81.00 81.00 18.2M
2023-01-06 87.00 90.00 79.00 85.00 67.0M
2023-01-05 83.00 86.00 80.00 80.00 26.1M
2023-01-04 92.00 94.00 86.00 86.00 15.6M
2023-01-03 94.00 94.00 91.00 92.00 8.5M
2023-01-02 94.00 97.00 91.00 94.00 22.4M