15 : 15

MTPS

Meta Epsi Tbk.

150 4 2.73%

Vol. 852 , Value(T) 12,818

Open 163 High 163 Limit High 197
Prev 146 Low 142 Limit Low 136

Summary

Summary
Last 150 Open 163
Change up4 High 163
% Change 2.73% Low 142
Freq 61 Avg 150.44
Volume 852 Offer 150
Value(T) 12,818 Bid 149
Limit High 197 Year High 1,065
Limit Low 136 Year Low 128
Listed 20,848,508 Listing Date 2019-04-10
MKT Cap(M) 312,727
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
159 6
158 7
154 767
153 5
150 78
2 149
2 148
2 147
1 145
2 144
175 SUM 977

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:05:28 150 up4 2.73% 2 AT D D CC
15:00:00 150 up4 2.73% 10 SQ D D CC
15:00:00 150 up4 2.73% 2 CC D D CC
14:41:21 150 up4 2.73% 1 YP D D CC
14:38:58 150 up4 2.73% 6 YP D D CC
14:33:36 150 up4 2.73% 1 TF D D CC
14:33:17 142 down4 2.73% 3 CC D D PC
14:32:11 143 down3 2.05% 3 CC D D PC
14:32:03 144 down2 1.36% 2 CC D D PC
14:30:36 145 down1 0.68% 2 CC D D PC
14:30:21 146 0 0% 1 KK D D PC
14:30:21 146 0 0% 2 CC D D PC
14:30:21 146 0 0% 2 CC D D PC
14:28:57 150 up4 2.73% 10 CC D D SQ
14:27:35 147 up1 0.68% 2 YP D D PC
14:27:35 147 up1 0.68% 2 CC D D PC
14:26:59 148 up2 1.36% 1 YP D D PC
14:26:59 148 up2 1.36% 1 YP D D PC
14:26:59 148 up2 1.36% 1 KK D D PC
14:26:59 148 up2 1.36% 1 YP D D PC
14:04:33 150 up4 2.73% 23 PC D D DR
14:03:34 150 up4 2.73% 5 XA D D DR
13:51:45 158 up12 8.21% 1 CC D D YP
13:49:16 158 up12 8.21% 8 CC D D AG
13:49:16 158 up12 8.21% 1 CC D D XA

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-06-05 150 up4 2.73% 163 163 142 852
2020-06-04 146 up11 8.14% 145 150 137 1,194
2020-06-03 135 down1 0.73% 128 135 128 663
2020-06-02 136 down4 2.85% 134 145 131 5,742
2020-05-29 140 down7 4.76% 140 150 140 651
2020-05-28 147 0 0% 138 150 138 539
2020-05-27 147 up5 3.52% 133 150 133 309
2020-05-26 142 down6 4.05% 139 147 139 847
2020-05-20 148 down11 6.91% 149 160 148 1,062
2020-05-19 159 up7 4.6% 144 166 144 603
2020-05-18 152 down7 4.4% 149 178 148 1,537
2020-05-15 159 down6 3.63% 155 159 154 571
2020-05-14 165 down3 1.78% 158 175 158 519
2020-05-13 168 down12 6.66% 168 185 168 1,699
2020-05-12 180 down12 6.25% 190 220 179 2,129
2020-05-11 192 down14 6.79% 194 226 192 1,374
2020-05-08 206 down14 6.36% 206 220 206 372
2020-05-06 220 down16 6.77% 222 222 220 636
2020-05-05 236 down16 6.34% 236 286 236 1,965
2020-05-04 252 down18 6.66% 254 286 252 457
2020-04-30 270 down20 6.89% 272 300 270 355
2020-04-29 290 0 0% 272 296 270 761
2020-04-28 290 up26 9.84% 246 298 246 788
2020-04-27 264 down18 6.38% 264 294 264 280
2020-04-24 282 0 0% 264 296 264 640
2020-04-23 282 down20 6.62% 284 312 282 594
2020-04-22 302 down2 0.65% 304 316 284 325
2020-04-21 304 up4 1.33% 320 330 280 786
2020-04-20 300 up20 7.14% 280 320 262 530
2020-04-17 280 down18 6.04% 278 358 278 679



SNS Station