PT Capitalinc Investment Tbk (IDX:MTFN)
Indonesia · Delayed Price · Currency is IDR 13.00
0.00 (0.00%)
Jul 2, 2026, 7:56 AM WIB
IDX:MTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 21,343,300 |
| Jun 29, 2026 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 14,969,200 |
| Jun 26, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 15,560,200 |
| Jun 25, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 27,574,900 |
| Jun 24, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 19,384,400 |
| Jun 23, 2026 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 16,365,900 |
| Jun 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 9,399,200 |
| Jun 19, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 22,042,100 |
| Jun 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 27,062,200 |
| Jun 17, 2026 | 17.00 | 17.00 | 15.00 | 15.00 | 15.00 | -6.25% | 65,445,500 |
| Jun 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 23,363,700 |
| Jun 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 16,375,200 |
| Jun 11, 2026 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 29,056,300 |
| Jun 10, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 51,931,600 |
| Jun 9, 2026 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8.33% | 119,568,500 |
| Jun 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 17,957,300 |
| Jun 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 16,226,300 |
| Jun 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 16,404,100 |
| Jun 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 24,569,100 |
| Jun 2, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 25,836,600 |
| May 29, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 49,937,500 |
| May 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 12,599,600 |
| May 25, 2026 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 7.14% | 69,256,300 |
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 24,221,000 |
| May 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 40,450,500 |
| May 20, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 71,737,400 |
| May 19, 2026 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 85,690,000 |
| May 18, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 72,066,900 |
| May 13, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 31,336,600 |
| May 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 33,060,300 |
| May 11, 2026 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 98,473,900 |
| May 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 22,251,100 |
| May 7, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 50,866,900 |
| May 6, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 52,528,900 |
| May 5, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 16,991,000 |
| May 4, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 35,260,400 |
| Apr 30, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 97,252,300 |
| Apr 29, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 30,186,400 |
| Apr 28, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 39,530,600 |
| Apr 27, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 138,265,200 |
| Apr 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 282,791,500 |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 35,332,600 |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 76,035,900 |
| Apr 21, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 51,494,400 |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 12,641,400 |
| Apr 17, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 23,374,300 |
| Apr 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 34,715,000 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 74,014,300 |
| Apr 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 63,636,400 |
| Apr 13, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 42,316,000 |