PT Capitalinc Investment Tbk (IDX:MTFN)
Indonesia
· Delayed Price · Currency is IDR 28.00
-1.00 (-3.45%)
At close: Mar 6, 2026
IDX:MTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -3.45% | 174,992,300 |
| Mar 5, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 132,308,500 |
| Mar 4, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 97,822,300 |
| Mar 3, 2026 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | -8.33% | 211,390,800 |
| Mar 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 361,878,100 |
| Feb 27, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 180,055,400 |
| Feb 26, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 197,368,100 |
| Feb 25, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 65,271,200 |
| Feb 24, 2026 | 30.00 | 30.00 | 26.00 | 26.00 | 26.00 | -7.14% | 150,504,900 |
| Feb 23, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 163,824,800 |
| Feb 20, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 163,904,500 |
| Feb 19, 2026 | 33.00 | 33.00 | 27.00 | 27.00 | 27.00 | -10.00% | 314,221,000 |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 92,345,600 |
| Feb 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 92,317,500 |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 32,515,500 |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 70,827,300 |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 51,033,700 |
| Feb 9, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 99,661,700 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 89,155,300 |
| Feb 5, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 207,073,400 |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 143,224,100 |
| Feb 3, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.85% | 325,742,300 |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 60,940,800 |
| Jan 30, 2026 | 25.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 355,032,500 |
| Jan 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 26,519,300 |
| Jan 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 46,456,900 |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | 146,317,100 |
| Jan 26, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 299,151,700 |
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 135,417,400 |
| Jan 22, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -8.89% | 410,234,000 |
| Jan 21, 2026 | 51.00 | 51.00 | 45.00 | 45.00 | 45.00 | -10.00% | 277,372,900 |
| Jan 20, 2026 | 42.00 | 50.00 | 42.00 | 50.00 | 50.00 | 8.70% | 1,127,275,000 |
| Jan 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 90,856,700 |
| Jan 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 20,753,000 |
| Jan 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 17,176,300 |
| Jan 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 72,693,900 |
| Jan 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 48,728,700 |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 54,524,100 |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 100,437,600 |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 121,496,800 |
| Jan 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 162,809,600 |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 170,087,300 |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 78,801,700 |
| Dec 30, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 233,287,500 |
| Dec 29, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 44,405,800 |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 42,500,600 |
| Dec 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 57,784,500 |
| Dec 22, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 61,730,500 |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 95,958,300 |
| Dec 18, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 148,582,600 |
| Dec 17, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 144,089,100 |
| Dec 16, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 94,121,500 |
| Dec 15, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 129,796,200 |
| Dec 12, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 120,651,100 |
| Dec 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 69,700,300 |
| Dec 10, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 77,986,400 |
| Dec 9, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 170,163,800 |
| Dec 8, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 156,318,100 |
| Dec 5, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 96,149,400 |
| Dec 4, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 57,353,800 |
| Dec 3, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 56,622,200 |
| Dec 2, 2025 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 98,256,900 |
| Dec 1, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 61,259,900 |
| Nov 28, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 49,514,300 |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 42,769,800 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 25,030,300 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 39,130,800 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 45,378,200 |
| Nov 21, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 18,070,200 |
| Nov 20, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 53,029,400 |
| Nov 19, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 115,810,900 |
| Nov 18, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 68,248,900 |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 35,330,500 |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 31,816,300 |
| Nov 13, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 142,593,600 |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 40,406,300 |
| Nov 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 67,993,200 |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 109,269,800 |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 36,186,300 |
| Nov 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 55,382,000 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 48,316,400 |
| Nov 4, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 55,006,400 |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 93,707,100 |
| Oct 31, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 70,259,700 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 93,896,800 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 89,667,900 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 41,534,400 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 64,686,600 |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 37,677,900 |
| Oct 23, 2025 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 218,138,800 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 25,867,400 |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 35,940,300 |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 151,902,500 |
| Oct 17, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 211,162,400 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 88,960,800 |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 120,029,700 |
| Oct 14, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 171,708,200 |
| Oct 13, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 195,214,200 |
| Oct 10, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | -4.35% | 148,891,200 |
| Oct 9, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 163,242,300 |