PT Capitalinc Investment Tbk (IDX:MTFN)
Indonesia · Delayed Price · Currency is IDR 15.00
-1.00 (-6.25%)
Jun 3, 2026, 4:07 PM WIB
IDX:MTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 24,213,600 |
| Apr 9, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 18,695,600 |
| Apr 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 26,011,500 |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 32,336,800 |
| Apr 6, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | - | 71,378,200 |
| Apr 2, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 63,269,200 |
| Apr 1, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 34,850,500 |
| Mar 31, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 25,282,500 |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 20,313,300 |
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7,797,000 |
| Mar 26, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 25,598,300 |
| Mar 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 37,236,000 |
| Mar 17, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 43,222,000 |
| Mar 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 41,123,000 |
| Mar 13, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 34,664,700 |
| Mar 12, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | -6.67% | 114,875,500 |
| Mar 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 40,305,500 |
| Mar 10, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 69,015,600 |