16 : 15

MTPS

Meta Epsi Tbk.

1,200 150 14.28%

Vol. 6,446 , Value(T) 759,875

Open 1,030 High 1,285 Limit High 1,310
Prev 1,050 Low 1,005 Limit Low 790

Summary

Summary
Last 1,200 Open 1,030
Change up150 High 1,285
% Change 14.28% Low 1,005
Freq 295 Avg 1,178.83
Volume 6,446 Offer 1,205
Value(T) 759,875 Bid 1,200
Limit High 1,310 Year High 1,950
Limit Low 790 Year Low 480
Listed 20,828,050 Listing Date 2019-04-10
MKT Cap(M) 2,499,366
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,255 400
1,250 47
1,230 1,008
1,225 10
1,205 31
41 1,200
70 1,175
162 1,150
20 1,120
20 1,115
359 SUM 1,685

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:49 1,200 up150 14.28% 12 TF D D NI
16:12:49 1,200 up150 14.28% 38 IU D D NI
16:12:18 1,200 up150 14.28% 5 IU D D NI
16:09:38 1,200 up150 14.28% 10 IU D D DH
16:09:24 1,200 up150 14.28% 10 IU D D DH
16:08:45 1,200 up150 14.28% 15 IU D D KK
16:05:05 1,200 up150 14.28% 3 IU D D CC
16:05:01 1,200 up150 14.28% 11 IU D D PD
16:05:01 1,200 up150 14.28% 140 IU D D LH
16:05:01 1,200 up150 14.28% 100 IU D D EP
16:05:01 1,200 up150 14.28% 113 IU D D XL
16:05:01 1,200 up150 14.28% 55 IU D D MG
16:05:00 1,200 up150 14.28% 30 TF D D MG
16:00:00 1,200 up150 14.28% 155 NI D D MG
16:00:00 1,200 up150 14.28% 45 NI D D MI
16:00:00 1,200 up150 14.28% 4 CC D D MI
16:00:00 1,200 up150 14.28% 2 KK D D MI
16:00:00 1,200 up150 14.28% 5 YU D D MI
16:00:00 1,200 up150 14.28% 10 DR D D MI
16:00:00 1,200 up150 14.28% 1 PD D D MI
16:00:00 1,200 up150 14.28% 54 GR D D MI
16:00:00 1,200 up150 14.28% 79 HD D D MI
16:00:00 1,200 up150 14.28% 160 HD D D QA
16:00:00 1,200 up150 14.28% 140 HD D D EL
16:00:00 1,200 up150 14.28% 20 HD D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-07-17 1,200 up150 14.28% 1,030 1,285 1,005 6,446
2019-07-16 1,050 0 0% 1,075 1,075 1,030 376
2019-07-15 1,050 down30 2.77% 1,080 1,080 1,035 913
2019-07-12 1,080 down10 0.91% 1,090 1,110 1,080 427
2019-07-11 1,090 up20 1.86% 1,100 1,100 1,075 1,018
2019-07-10 1,070 down45 4.03% 1,100 1,115 1,070 732
2019-07-09 1,115 down35 3.04% 1,100 1,140 1,025 2,572
2019-07-08 1,150 down35 2.95% 1,185 1,185 1,150 878
2019-07-05 1,185 down30 2.46% 1,220 1,240 1,175 1,568
2019-07-04 1,215 up20 1.67% 1,205 1,245 1,190 8,581
2019-07-03 1,195 up15 1.27% 1,170 1,260 1,170 2,184
2019-07-02 1,180 0 0% 1,180 1,215 1,180 874
2019-07-01 1,180 down15 1.25% 1,200 1,300 1,180 31,673
2019-06-28 1,195 up10 0.84% 1,200 1,225 1,190 960
2019-06-27 1,185 down20 1.65% 1,230 1,230 1,155 2,511
2019-06-26 1,205 down25 2.03% 1,235 1,285 1,190 47,002
2019-06-25 1,230 down45 3.52% 1,300 1,340 1,230 2,429
2019-06-24 1,275 down25 1.92% 1,300 1,470 1,275 7,821
2019-06-21 1,300 up40 3.17% 1,300 1,575 1,150 38,469
2019-06-20 1,260 up250 24.75% 1,010 1,260 1,000 33,884
2019-06-19 1,010 down65 6.04% 1,085 1,090 1,010 3,568
2019-06-18 1,075 up35 3.36% 1,045 1,100 1,005 22,810
2019-06-17 1,040 down30 2.8% 1,080 1,120 990 9,472
2019-06-14 1,070 up80 8.08% 1,005 1,085 965 22,863
2019-06-13 990 up15 1.53% 975 1,020 965 9,729
2019-06-12 975 down35 3.46% 1,030 1,030 970 7,442
2019-06-11 1,010 up55 5.75% 960 1,010 955 7,692
2019-06-10 955 down40 4.02% 1,015 1,015 955 5,143
2019-05-31 995 up15 1.53% 980 1,035 935 7,148
2019-05-29 980 down45 4.39% 1,025 1,060 955 16,537



SNS Station