Efek Terdaftar

META EPSI Tbk, PT

Security name
META EPSI Tbk
Issuer
META EPSI Tbk, PT
ISIN Code
ID1000148307
Short Code
MTPS
Type
Saham Biasa
Listing Date
10 April 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
625,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
2,084,850,829 (Total)
As of 17 Jan 2022
48.56% Scripless = 1,012,325,157.000
Local Percentage
48.48%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 156 156 156 1,257 19,609,200 52
25 Jan 2021 0 146 146 146 1,616 23,593,600 50
26 Jan 2021 0 136 136 136 2,833 38,528,800 44
27 Jan 2021 0 128 127 127 2,167 27,522,900 41
28 Jan 2021 0 119 119 119 917 10,912,300 44
29 Jan 2021 0 111 111 111 1,291 14,330,100 45
01 Feb 2021 0 111 104 104 6,231 64,901,800 106
02 Feb 2021 0 140 97 100 114,879 1,238,054,400 1,750
03 Feb 2021 0 111 93 95 123,048 1,165,448,500 961
04 Feb 2021 0 99 89 89 211,975 1,901,692,700 2,177
05 Feb 2021 0 120 83 120 368,277 3,967,228,400 3,345
08 Feb 2021 0 152 112 112 334,638 4,066,624,100 3,542
09 Feb 2021 0 118 106 108 59,219 659,107,200 762
10 Feb 2021 0 117 104 108 34,031 373,563,700 513
11 Feb 2021 0 119 106 108 45,733 510,790,200 727
15 Feb 2021 0 111 105 105 25,015 267,293,700 348
16 Feb 2021 0 109 100 107 19,870 205,881,100 367
17 Feb 2021 0 108 103 104 9,278 96,756,300 169
18 Feb 2021 0 106 100 101 8,973 91,884,300 223
19 Feb 2021 0 104 98 104 16,232 164,332,200 255
22 Feb 2021 0 116 104 106 67,808 748,467,400 863
23 Feb 2021 0 109 102 106 30,697 320,682,400 290
24 Feb 2021 0 111 103 104 23,885 252,583,200 295
25 Feb 2021 0 105 101 105 27,728 287,831,300 186
26 Feb 2021 0 132 102 111 345,638 4,068,809,300 2,953
01 Mar 2021 0 119 107 112 118,964 1,343,717,900 1,278
02 Mar 2021 0 114 107 107 42,096 462,611,400 690
03 Mar 2021 0 111 105 109 37,335 402,982,500 412
04 Mar 2021 0 109 102 103 36,459 376,103,500 523
05 Mar 2021 0 103 98 100 19,455 195,214,300 230
09 Mar 2021 0 103 98 103 34,789 349,396,600 252
10 Mar 2021 0 139 101 139 679,235 8,639,475,400 5,067
12 Mar 2021 0 155 130 130 145,162 2,064,710,700 1,091
15 Mar 2021 0 121 121 121 1,893 22,905,300 74
16 Mar 2021 0 113 113 113 3,671 41,482,300 89
17 Mar 2021 0 148 106 120 1,124,447 14,916,880,300 9,262
18 Mar 2021 0 121 112 116 130,511 1,481,806,900 1,341
19 Mar 2021 0 148 117 118 554,958 7,498,520,000 5,501
22 Mar 2021 0 125 112 118 68,801 810,417,000 914
23 Mar 2021 0 136 115 120 143,425 1,796,304,200 1,293
24 Mar 2021 0 138 117 130 317,327 4,058,663,600 3,187
25 Mar 2021 0 132 121 122 94,701 1,169,429,400 1,130
26 Mar 2021 0 138 124 128 230,448 3,003,631,000 2,693
29 Mar 2021 0 129 121 125 43,691 539,143,500 527
30 Mar 2021 0 127 122 127 23,776 296,960,800 265
31 Mar 2021 0 135 119 121 54,252 676,609,200 822
01 Apr 2021 0 124 116 121 36,593 440,818,300 559
05 Apr 2021 0 123 117 119 17,690 210,427,500 385
06 Apr 2021 0 126 119 122 67,053 825,231,800 1,151
07 Apr 2021 0 125 121 122 13,463 164,393,900 187
08 Apr 2021 0 128 122 128 45,332 568,764,900 459
09 Apr 2021 0 131 127 128 30,177 388,938,700 378
12 Apr 2021 0 130 123 126 21,906 273,354,400 235
13 Apr 2021 0 130 121 128 29,937 382,402,600 238
14 Apr 2021 0 130 124 125 37,439 475,823,300 209
15 Apr 2021 0 128 123 128 32,999 413,335,200 194
16 Apr 2021 0 150 130 130 309,626 4,328,910,000 3,691
19 Apr 2021 0 132 123 125 42,158 530,523,200 459
20 Apr 2021 0 128 123 128 31,732 399,617,600 269
21 Apr 2021 0 156 130 134 750,604 10,754,248,400 7,540
22 Apr 2021 0 138 126 129 72,563 951,342,800 1,115
23 Apr 2021 0 133 127 131 41,863 544,412,800 515
26 Apr 2021 0 147 130 143 172,343 2,423,699,400 1,873
27 Apr 2021 0 145 133 135 59,025 797,082,900 751
28 Apr 2021 0 136 130 133 35,293 465,101,900 378
29 Apr 2021 0 141 132 134 54,204 734,303,700 865
30 Apr 2021 0 148 131 139 196,552 2,766,498,400 1,729
03 May 2021 0 141 135 139 46,725 640,757,800 568
04 May 2021 0 145 138 141 44,250 621,936,900 534
05 May 2021 0 143 138 142 17,196 241,967,600 247
06 May 2021 0 155 139 150 126,407 1,873,709,500 1,464
07 May 2021 0 153 140 140 106,646 1,563,266,100 1,531
10 May 2021 0 145 131 139 81,951 1,124,908,400 1,088
11 May 2021 0 140 134 137 18,015 244,877,400 328
17 May 2021 0 142 132 132 33,723 456,241,700 420
18 May 2021 0 136 123 133 23,496 309,010,800 341
19 May 2021 0 135 127 127 7,071 92,805,400 222
20 May 2021 0 128 121 126 6,972 87,557,300 167
21 May 2021 0 162 125 129 357,636 5,289,388,800 4,042
24 May 2021 0 135 127 130 19,421 251,349,600 417
25 May 2021 0 143 128 131 44,939 602,150,600 633
27 May 2021 0 135 130 131 11,533 152,106,800 205
28 May 2021 0 139 130 138 30,378 407,341,300 386
31 May 2021 0 155 132 138 253,743 3,702,910,400 2,549
02 Jun 2021 0 147 136 141 51,032 724,732,000 1,097
03 Jun 2021 0 146 140 141 29,543 421,106,900 510
04 Jun 2021 0 159 142 158 164,999 2,501,436,200 3,292
07 Jun 2021 0 165 149 153 104,212 1,635,846,900 2,304
08 Jun 2021 0 165 143 163 183,825 2,817,990,400 2,343
09 Jun 2021 0 216 166 190 733,387 14,037,986,700 12,125
10 Jun 2021 0 199 177 177 125,370 2,312,656,100 2,443
11 Jun 2021 0 238 166 184 987,354 20,780,389,000 11,680
14 Jun 2021 0 214 173 179 249,226 4,742,199,200 4,290
15 Jun 2021 0 185 169 169 43,760 769,278,900 900
16 Jun 2021 0 169 158 159 57,219 921,707,800 870
17 Jun 2021 0 179 158 163 111,837 1,893,994,500 2,022
18 Jun 2021 0 168 152 152 129,733 1,992,690,100 966
21 Jun 2021 0 153 142 142 62,469 895,746,900 760
22 Jun 2021 0 156 136 145 105,012 1,544,457,600 1,522
23 Jun 2021 0 146 140 140 32,026 456,060,700 518
24 Jun 2021 0 153 137 141 158,714 2,289,852,400 2,007
25 Jun 2021 0 148 139 143 28,970 413,557,000 637
28 Jun 2021 0 145 138 138 18,683 261,318,200 540
29 Jun 2021 0 141 129 134 70,415 928,849,800 867
30 Jun 2021 0 144 130 132 62,424 844,412,800 1,033
01 Jul 2021 0 134 125 128 22,233 284,870,700 460
02 Jul 2021 0 140 125 128 152,919 2,036,272,700 1,640
05 Jul 2021 0 130 125 125 23,009 290,801,200 410
06 Jul 2021 0 128 120 123 25,976 320,529,400 521
07 Jul 2021 0 133 126 128 86,181 1,116,768,000 1,374
08 Jul 2021 0 135 125 127 22,966 292,613,600 425
09 Jul 2021 0 134 125 130 53,372 690,198,400 880
12 Jul 2021 0 160 126 160 728,470 10,440,420,000 7,201
13 Jul 2021 0 163 149 149 154,062 2,379,324,800 1,925
14 Jul 2021 0 149 139 139 8,333 116,079,100 122
15 Jul 2021 0 157 130 131 377,133 5,264,401,300 4,299
16 Jul 2021 0 147 132 133 224,572 3,116,584,600 2,884
19 Jul 2021 0 148 126 148 257,772 3,673,901,400 3,172
21 Jul 2021 0 153 138 138 234,583 3,395,271,200 3,831
22 Jul 2021 0 156 133 156 316,735 4,686,567,100 3,108
23 Jul 2021 0 158 146 146 268,755 3,988,206,500 2,989
26 Jul 2021 0 146 136 140 61,241 864,081,100 913
27 Jul 2021 0 156 139 142 302,836 4,490,224,100 2,961
28 Jul 2021 0 150 142 144 142,236 2,065,449,100 1,724
29 Jul 2021 0 152 141 144 31,841 455,081,000 543
30 Jul 2021 0 146 139 140 34,501 490,371,800 588
02 Aug 2021 0 141 136 140 19,232 266,377,100 433
03 Aug 2021 0 143 139 139 24,123 338,707,800 368
04 Aug 2021 0 158 137 157 474,272 7,237,185,700 4,232
05 Aug 2021 0 157 147 147 112,160 1,668,547,600 1,548
06 Aug 2021 0 150 141 142 48,956 703,618,600 829
09 Aug 2021 0 148 141 144 45,368 657,842,600 794
10 Aug 2021 0 150 141 143 21,078 303,471,000 454
12 Aug 2021 0 145 140 141 16,402 232,338,700 361
13 Aug 2021 0 143 132 133 40,434 550,324,700 735
16 Aug 2021 0 137 127 131 38,081 496,856,900 696
18 Aug 2021 0 132 123 132 22,775 294,915,200 588
19 Aug 2021 0 142 128 131 83,142 1,132,900,100 1,437
20 Aug 2021 0 133 123 131 17,302 226,094,100 334
23 Aug 2021 0 156 122 135 690,393 10,091,407,000 5,870
24 Aug 2021 0 139 128 136 52,669 716,938,400 571
25 Aug 2021 0 159 136 143 1,115,560 16,681,954,400 8,910
26 Aug 2021 0 149 140 142 180,492 2,592,214,000 2,557
27 Aug 2021 0 145 134 135 84,129 1,152,210,700 1,129
30 Aug 2021 0 140 133 136 49,456 679,345,200 844
31 Aug 2021 0 140 135 137 39,785 545,866,800 482
01 Sep 2021 0 142 136 136 50,704 703,045,200 1,116
02 Sep 2021 0 154 137 139 620,850 9,073,385,500 5,605
03 Sep 2021 0 149 136 137 331,291 4,712,820,500 3,023
06 Sep 2021 0 154 137 147 667,051 9,795,101,400 5,732
07 Sep 2021 0 149 142 143 53,580 770,772,200 922
08 Sep 2021 0 156 142 143 504,330 7,555,230,700 4,902
09 Sep 2021 0 151 142 145 116,796 1,712,418,300 1,400
10 Sep 2021 0 147 142 142 37,048 531,562,600 706
13 Sep 2021 0 152 142 146 175,086 2,568,666,000 1,652
14 Sep 2021 0 148 144 145 44,663 650,880,500 524
15 Sep 2021 0 156 143 144 571,172 8,561,984,500 3,916
16 Sep 2021 0 148 144 145 59,689 868,824,300 566
17 Sep 2021 0 146 144 144 38,847 562,568,500 363
20 Sep 2021 0 144 140 140 38,204 541,558,700 554
21 Sep 2021 0 144 138 140 36,276 508,759,400 508
22 Sep 2021 0 147 137 141 82,908 1,183,303,800 938
23 Sep 2021 0 142 140 141 20,503 289,210,400 437
24 Sep 2021 0 142 132 136 42,766 590,265,800 516
27 Sep 2021 0 140 135 136 14,360 195,564,300 336
28 Sep 2021 0 137 131 131 30,754 409,362,600 447
29 Sep 2021 0 138 129 134 30,880 412,294,000 473
30 Sep 2021 0 138 132 134 25,165 339,122,300 491
01 Oct 2021 0 136 131 131 10,582 140,239,400 240
04 Oct 2021 0 132 126 128 19,260 247,921,400 352
05 Oct 2021 0 134 126 128 39,976 520,183,400 490
06 Oct 2021 0 133 128 132 16,618 217,760,600 308
07 Oct 2021 0 137 130 131 41,540 558,111,700 467
08 Oct 2021 0 133 128 129 23,652 305,865,100 292
11 Oct 2021 0 131 128 129 9,192 118,478,800 143
12 Oct 2021 0 130 125 129 12,786 163,687,000 181
13 Oct 2021 0 129 125 125 8,516 107,926,100 210
14 Oct 2021 0 132 122 130 58,661 753,941,200 722
15 Oct 2021 0 134 125 130 41,556 538,636,500 581
18 Oct 2021 0 133 129 130 15,577 203,111,400 225
19 Oct 2021 0 133 129 129 19,015 248,415,900 273
21 Oct 2021 0 132 128 132 14,935 193,630,000 186
22 Oct 2021 0 133 125 125 41,187 526,327,500 356
25 Oct 2021 0 129 126 129 18,359 234,264,700 315
26 Oct 2021 0 130 127 128 6,624 84,845,000 301
27 Oct 2021 0 131 127 129 13,264 170,727,500 221
28 Oct 2021 0 141 128 140 551,602 7,504,083,600 4,306
29 Oct 2021 0 141 134 135 122,903 1,662,831,200 1,368
01 Nov 2021 0 141 131 135 165,043 2,260,625,200 1,430
02 Nov 2021 0 143 134 135 233,806 3,241,828,700 1,976
03 Nov 2021 0 138 135 135 44,393 603,002,000 573
04 Nov 2021 0 138 132 134 35,951 487,751,400 504
05 Nov 2021 0 139 133 135 77,789 1,058,951,200 1,191
08 Nov 2021 0 140 134 135 84,338 1,151,903,100 1,067
09 Nov 2021 0 137 134 134 23,230 313,137,500 391
10 Nov 2021 0 138 134 136 34,429 467,973,700 462
11 Nov 2021 0 137 135 136 16,490 224,176,700 266
12 Nov 2021 0 138 135 135 26,908 366,457,900 284
15 Nov 2021 0 136 126 127 103,848 1,336,456,700 1,276
16 Nov 2021 0 130 126 126 30,796 393,826,800 425
17 Nov 2021 0 129 125 127 14,865 188,327,300 249
18 Nov 2021 0 131 125 130 32,501 416,704,900 430
19 Nov 2021 0 133 121 127 20,738 263,148,800 256
22 Nov 2021 0 129 126 127 6,037 76,344,700 106
23 Nov 2021 0 129 126 127 7,306 92,397,700 139
24 Nov 2021 0 128 124 126 29,598 372,456,900 238
25 Nov 2021 0 127 124 126 10,538 132,619,000 109
26 Nov 2021 0 126 122 123 28,273 349,327,000 223
29 Nov 2021 0 123 118 119 24,747 296,730,400 393
30 Nov 2021 0 122 113 115 15,593 182,246,200 244
01 Dec 2021 0 115 107 109 48,085 525,117,900 370
02 Dec 2021 0 129 110 122 196,959 2,409,315,500 2,191
03 Dec 2021 0 123 118 119 26,719 321,177,900 349

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jul 2021 09 Aug 2021 Active
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active