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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 226 192 192 1,374 27,285,200 57
13 May 2020 0 185 168 168 1,699 29,075,800 105
14 May 2020 0 175 158 165 519 8,412,600 56
18 May 2020 0 178 148 152 1,537 23,076,800 65
20 May 2020 0 160 148 148 1,062 15,801,900 73
26 May 2020 0 147 139 142 847 11,993,500 45
27 May 2020 0 150 133 147 309 4,231,200 27
28 May 2020 0 150 138 147 539 7,558,100 31
29 May 2020 0 150 140 140 651 9,416,200 39
02 Jun 2020 0 145 131 136 5,742 76,570,800 68
04 Jun 2020 0 150 137 146 1,194 17,301,300 43
05 Jun 2020 0 163 142 150 852 12,817,800 61
08 Jun 2020 0 160 140 140 2,367 33,577,600 106
10 Jun 2020 0 156 141 153 906 13,754,500 74
11 Jun 2020 0 153 143 143 212 3,087,400 24
12 Jun 2020 0 152 135 149 226 3,167,600 17
17 Jun 2020 0 148 142 142 62 884,000 9
18 Jun 2020 0 152 133 145 1,713 23,063,100 44
19 Jun 2020 0 150 138 150 498 7,038,000 33
23 Jun 2020 0 149 140 140 1,701 24,076,800 56
24 Jun 2020 0 150 134 135 1,149 15,749,700 38
26 Jun 2020 0 149 133 141 255 3,488,200 31
07 Jul 2020 0 140 131 136 777 10,339,500 18
13 Jul 2020 0 146 135 140 3,375 47,962,200 45
14 Jul 2020 0 139 132 132 377 5,122,200 17
16 Jul 2020 0 139 131 139 126 1,682,000 15
17 Jul 2020 0 137 132 132 426 5,654,800 17
23 Jul 2020 0 139 135 135 4 54,400 4
28 Jul 2020 0 147 134 138 140 1,994,300 14
04 Aug 2020 0 135 128 130 1,829 23,855,300 27
05 Aug 2020 0 136 125 135 121 1,559,800 9
06 Aug 2020 0 137 133 137 259 3,465,900 11
07 Aug 2020 0 144 135 139 125 1,718,900 15
10 Aug 2020 0 187 142 187 5,940 106,932,300 209
11 Aug 2020 0 230 187 195 2,182 44,023,300 115
14 Aug 2020 0 160 159 159 487 7,746,700 28
19 Aug 2020 0 168 139 148 1,257 17,966,400 47
24 Aug 2020 0 164 139 145 508 7,353,300 42
31 Aug 2020 0 200 154 200 5,313 101,775,000 177
01 Sep 2020 0 270 220 270 5,681 149,254,800 179
02 Sep 2020 0 336 280 334 16,408 530,952,000 492
03 Sep 2020 0 390 312 350 8,000 272,388,600 291
04 Sep 2020 0 436 326 434 15,084 619,405,200 351
07 Sep 2020 0 530 416 434 13,120 631,890,700 496
09 Sep 2020 0 404 376 400 4,896 193,394,600 97
11 Sep 2020 0 400 346 380 1,317 48,931,800 87
14 Sep 2020 0 400 354 390 1,550 57,790,600 60
15 Sep 2020 0 460 372 420 12,563 534,993,200 271
17 Sep 2020 0 446 382 400 1,335 56,650,000 74
22 Sep 2020 0 470 364 470 471 20,509,400 32
28 Sep 2020 0 354 354 354 628 22,231,200 42
29 Sep 2020 0 338 330 330 1,000 33,456,600 97
30 Sep 2020 0 316 308 308 844 26,116,200 71
01 Oct 2020 0 384 294 370 2,661 95,536,800 92
05 Oct 2020 0 370 322 324 447 15,010,200 40
07 Oct 2020 0 354 350 350 52 1,827,400 9
08 Oct 2020 0 340 340 340 43 1,462,000 5
20 Oct 2020 0 350 320 320 204 6,561,000 19
21 Oct 2020 0 320 320 320 24 768,000 5
23 Oct 2020 0 290 278 280 181 5,166,800 13
26 Oct 2020 0 306 290 306 81 2,403,600 11
27 Oct 2020 0 312 306 312 70 2,177,000 9
03 Nov 2020 0 312 292 310 614 18,273,400 27
04 Nov 2020 0 370 290 330 1,382 48,447,800 45
05 Nov 2020 0 320 308 308 218 6,771,600 22
06 Nov 2020 0 314 290 314 22 688,400 3
10 Nov 2020 0 310 282 282 146 4,277,600 26
13 Nov 2020 0 300 266 268 28 785,400 11
16 Nov 2020 0 264 250 250 1,699 42,500,000 47
17 Nov 2020 0 268 234 242 344 8,388,400 20
19 Nov 2020 0 282 264 264 660 17,613,800 40
30 Nov 2020 0 290 274 274 220 6,070,200 16
01 Dec 2020 0 284 258 284 81 2,101,800 8
07 Dec 2020 0 290 248 288 1,334 34,001,800 31
08 Dec 2020 0 326 268 326 4,288 130,572,600 57
10 Dec 2020 0 406 326 346 16,547 629,231,000 312
14 Dec 2020 0 406 310 316 42,239 1,394,483,800 645
15 Dec 2020 0 332 294 302 9,587 295,849,200 196
16 Dec 2020 0 322 282 284 14,599 413,564,200 153
17 Dec 2020 0 294 266 266 5,985 161,374,000 143
18 Dec 2020 0 270 248 248 17,939 448,965,600 227
21 Dec 2020 0 250 232 232 8,605 201,110,200 244
22 Dec 2020 0 232 216 216 11,221 243,411,800 152
23 Dec 2020 0 216 202 202 3,224 65,294,000 68
28 Dec 2020 0 212 188 188 4,720 89,926,700 175
30 Dec 2020 0 195 163 165 20,119 345,339,200 231
04 Jan 2021 0 180 160 163 2,712 44,630,500 79
05 Jan 2021 0 164 152 159 3,757 59,199,100 101
06 Jan 2021 0 160 148 148 8,236 124,104,200 161
07 Jan 2021 0 148 138 139 8,061 113,335,100 163
08 Jan 2021 0 144 130 131 6,432 84,650,500 112
11 Jan 2021 0 131 122 126 23,934 295,057,100 226
12 Jan 2021 0 126 118 118 18,000 213,280,000 175
13 Jan 2021 0 119 110 110 9,978 109,876,700 162
15 Jan 2021 0 139 96 139 78,858 961,975,700 913
18 Jan 2021 0 187 145 187 49,018 889,952,200 585
19 Jan 2021 0 252 187 192 242,876 5,530,019,900 4,526
20 Jan 2021 0 199 179 179 6,294 118,312,200 153
21 Jan 2021 0 178 167 167 1,674 27,981,700 74
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

Corporate Action

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