PT Meta Epsi Tbk. (IDX:MTPS)
Indonesia
· Delayed Price · Currency is IDR 81.00
-8.00 (-8.99%)
Nov 6, 2025, 7:55 AM WIB
PT Meta Epsi Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 89.00 | 89.00 | 81.00 | 81.00 | 81.00 | -8.99% | 1,710,800 |
| Nov 3, 2025 | 82.00 | 90.00 | 82.00 | 89.00 | 89.00 | -1.11% | 2,473,400 |
| Oct 31, 2025 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | 4.65% | 1,485,300 |
| Oct 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2,784,700 |
| Oct 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 9,806,200 |
| Oct 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 8,105,200 |
| Oct 27, 2025 | 72.00 | 72.00 | 67.00 | 72.00 | 72.00 | 9.09% | 4,755,600 |
| Oct 24, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 10.00% | 1,956,200 |
| Oct 23, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 9.09% | 1,727,000 |
| Oct 22, 2025 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | - | 5,528,800 |
| Oct 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -9.84% | 1,170,400 |
| Oct 20, 2025 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -8.96% | 1,533,500 |
| Oct 17, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 8.06% | 2,722,100 |
| Oct 16, 2025 | 68.00 | 68.00 | 62.00 | 62.00 | 62.00 | -8.82% | 672,700 |
| Oct 15, 2025 | 68.00 | 68.00 | 63.00 | 68.00 | 68.00 | 7.94% | 2,867,400 |
| Oct 14, 2025 | 74.00 | 74.00 | 62.00 | 63.00 | 63.00 | -7.35% | 3,981,300 |
| Oct 13, 2025 | 56.00 | 68.00 | 56.00 | 68.00 | 68.00 | 9.68% | 9,154,000 |
| Oct 10, 2025 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | -8.82% | 1,547,400 |
| Oct 9, 2025 | 66.00 | 72.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,964,200 |
| Oct 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 15,967,100 |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 16,758,000 |
| Oct 6, 2025 | 49.00 | 55.00 | 46.00 | 55.00 | 55.00 | 10.00% | 13,783,900 |
| Oct 3, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 8,374,700 |
| Oct 2, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 6.98% | 6,338,000 |
| Oct 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 824,900 |
| Sep 30, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -6.52% | 972,100 |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 245,400 |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 965,600 |
| Sep 25, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -9.80% | 1,333,600 |
| Sep 24, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -3.77% | 1,845,200 |
| Sep 23, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6.00% | 3,686,600 |
| Sep 22, 2025 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 1,858,900 |
| Sep 19, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,352,600 |
| Sep 18, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4.17% | 1,311,500 |
| Sep 17, 2025 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | - | 2,196,800 |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,042,900 |
| Sep 15, 2025 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 6.67% | 2,548,200 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 483,800 |
| Sep 11, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 1,362,700 |
| Sep 10, 2025 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | -8.89% | 138,400 |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 320,500 |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 182,700 |
| Sep 4, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 521,500 |
| Sep 3, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 657,500 |
| Sep 2, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,022,100 |
| Sep 1, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -8.33% | 673,700 |
| Aug 29, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 454,900 |
| Aug 28, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 1,302,900 |
| Aug 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 6,366,000 |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | 1,442,200 |
| Aug 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 1,426,900 |
| Aug 22, 2025 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | - | 2,297,600 |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 1,417,700 |
| Aug 20, 2025 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 8.89% | 1,283,000 |
| Aug 19, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 727,100 |
| Aug 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 355,300 |
| Aug 14, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 4.76% | 337,300 |
| Aug 13, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 1,172,400 |
| Aug 12, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2.63% | 520,400 |
| Aug 11, 2025 | 45.00 | 45.00 | 38.00 | 38.00 | 38.00 | -9.52% | 703,900 |
| Aug 8, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 244,000 |
| Aug 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 308,000 |
| Aug 6, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 210,500 |
| Aug 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 779,000 |
| Aug 4, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 519,100 |
| Aug 1, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 2,253,700 |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 384,900 |
| Jul 30, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -7.14% | 1,001,100 |
| Jul 29, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 5.00% | 89,700 |
| Jul 28, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 48,300 |
| Jul 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 197,700 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 44,200 |
| Jul 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 21,500 |
| Jul 22, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | - | 113,400 |
| Jul 21, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 59,100 |
| Jul 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 106,600 |
| Jul 17, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 90,700 |
| Jul 16, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 2.38% | 582,300 |
| Jul 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 79,500 |
| Jul 14, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -8.51% | 638,500 |
| Jul 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 822,000 |
| Jul 10, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 75,300 |
| Jul 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 267,000 |
| Jul 8, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 6.38% | 500,100 |
| Jul 7, 2025 | 53.00 | 53.00 | 47.00 | 47.00 | 47.00 | -9.62% | 3,433,000 |
| Jul 4, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 18,018,000 |
| Jul 3, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 9.09% | 1,139,400 |
| Jul 2, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 722,300 |
| Jul 1, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 4,089,400 |
| Jun 30, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 1,629,800 |
| Jun 26, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | -7.14% | 18,010,300 |
| Jun 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 471,800 |
| Jun 24, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | -7.14% | 9,384,800 |
| Jun 23, 2025 | 47.00 | 49.00 | 42.00 | 42.00 | 42.00 | -8.70% | 31,336,200 |
| Jun 20, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 38,186,400 |
| Jun 19, 2025 | 36.00 | 42.00 | 36.00 | 42.00 | 42.00 | 5.00% | 52,165,200 |
| Jun 18, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 21,213,100 |
| Jun 17, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 34,912,100 |
| Jun 16, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 1,419,300 |
| Jun 13, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 2,353,400 |