PT Capitalinc Investment Tbk ( MTFN.JK) - Price History
Monthly price history for MTFN.JK (PT Capitalinc Investment Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR13 | IDR13 |
| May 2026 | IDR17 | IDR17 |
| April 2026 | IDR22 | IDR22 |
| March 2026 | IDR24 | IDR24 |
| February 2026 | IDR33 | IDR33 |
| January 2026 | IDR28 | IDR28 |
| December 2025 | IDR19 | IDR19 |
| November 2025 | IDR16 | IDR16 |
| October 2025 | IDR12 | IDR12 |
| September 2025 | IDR26 | IDR26 |
| August 2025 | IDR16 | IDR16 |
| July 2025 | IDR5 | IDR5 |
| June 2025 | IDR3 | IDR3 |
| May 2025 | IDR5 | IDR5 |
| April 2025 | IDR5 | IDR5 |
| March 2025 | IDR6 | IDR6 |
| February 2025 | IDR5 | IDR5 |
| January 2025 | IDR7 | IDR7 |
| December 2024 | IDR5 | IDR5 |
| November 2024 | IDR5 | IDR5 |
| October 2024 | IDR5 | IDR5 |
| September 2024 | IDR7 | IDR7 |
| August 2024 | IDR41 | IDR41 |
| July 2024 | IDR50 | IDR50 |
| June 2024 | IDR50 | IDR50 |
| May 2024 | IDR50 | IDR50 |
| April 2024 | IDR50 | IDR50 |
| March 2024 | IDR50 | IDR50 |
| February 2024 | IDR50 | IDR50 |
| January 2024 | IDR50 | IDR50 |
| December 2023 | IDR50 | IDR50 |
| November 2023 | IDR50 | IDR50 |
| October 2023 | IDR50 | IDR50 |
| September 2023 | IDR50 | IDR50 |
| August 2023 | IDR50 | IDR50 |
| July 2023 | IDR50 | IDR50 |
| June 2023 | IDR50 | IDR50 |
| May 2023 | IDR50 | IDR50 |
| April 2023 | IDR50 | IDR50 |
| March 2023 | IDR50 | IDR50 |
| February 2023 | IDR50 | IDR50 |
| January 2023 | IDR50 | IDR50 |
| December 2022 | IDR50 | IDR50 |
| November 2022 | IDR50 | IDR50 |
| October 2022 | IDR50 | IDR50 |
| September 2022 | IDR50 | IDR50 |
| August 2022 | IDR50 | IDR50 |
| July 2022 | IDR50 | IDR50 |
| June 2022 | IDR50 | IDR50 |
| May 2022 | IDR50 | IDR50 |
| April 2022 | IDR50 | IDR50 |
| March 2022 | IDR50 | IDR50 |
| February 2022 | IDR50 | IDR50 |
| January 2022 | IDR50 | IDR50 |
| December 2021 | IDR50 | IDR50 |
| November 2021 | IDR50 | IDR50 |
| October 2021 | IDR50 | IDR50 |
| September 2021 | IDR50 | IDR50 |
| August 2021 | IDR50 | IDR50 |
| July 2021 | IDR50 | IDR50 |
| June 2021 | IDR50 | IDR50 |
| May 2021 | IDR50 | IDR50 |
| April 2021 | IDR50 | IDR50 |
| March 2021 | IDR50 | IDR50 |
| February 2021 | IDR50 | IDR50 |
| January 2021 | IDR50 | IDR50 |
| December 2020 | IDR50 | IDR50 |
| November 2020 | IDR50 | IDR50 |
| October 2020 | IDR50 | IDR50 |
| September 2020 | IDR50 | IDR50 |
| August 2020 | IDR50 | IDR50 |
| July 2020 | IDR50 | IDR50 |
| June 2020 | IDR50 | IDR50 |
| May 2020 | IDR50 | IDR50 |
| April 2020 | IDR50 | IDR50 |
| March 2020 | IDR50 | IDR50 |
| February 2020 | IDR50 | IDR50 |
| January 2020 | IDR50 | IDR50 |
| December 2019 | IDR50 | IDR50 |
| November 2019 | IDR50 | IDR50 |
| October 2019 | IDR50 | IDR50 |
| September 2019 | IDR50 | IDR50 |
| August 2019 | IDR50 | IDR50 |
| July 2019 | IDR50 | IDR50 |
| June 2019 | IDR50 | IDR50 |
| May 2019 | IDR50 | IDR50 |
| April 2019 | IDR50 | IDR50 |
| March 2019 | IDR50 | IDR50 |
| February 2019 | IDR50 | IDR50 |
| January 2019 | IDR50 | IDR50 |
| December 2018 | IDR50 | IDR50 |
| November 2018 | IDR50 | IDR50 |
| October 2018 | IDR50 | IDR50 |
| September 2018 | IDR50 | IDR50 |
| August 2018 | IDR50 | IDR50 |
| July 2018 | IDR50 | IDR50 |
| June 2018 | IDR50 | IDR50 |
| May 2018 | IDR50 | IDR50 |
| April 2018 | IDR50 | IDR50 |
| March 2018 | IDR50 | IDR50 |
| February 2018 | IDR50 | IDR50 |
| January 2018 | IDR50 | IDR50 |
| December 2017 | IDR50 | IDR50 |
| November 2017 | IDR50 | IDR50 |
| October 2017 | IDR50 | IDR50 |
| September 2017 | IDR50 | IDR50 |
| August 2017 | IDR50 | IDR50 |
| July 2017 | IDR50 | IDR50 |
| June 2017 | IDR50 | IDR50 |
| May 2017 | IDR50 | IDR50 |
| April 2017 | IDR50 | IDR50 |
| March 2017 | IDR50 | IDR50 |
| February 2017 | IDR50 | IDR50 |
| January 2017 | IDR50 | IDR50 |
| December 2016 | IDR50 | IDR50 |
| November 2016 | IDR50 | IDR50 |
| October 2016 | IDR50 | IDR50 |
| September 2016 | IDR50 | IDR50 |
| August 2016 | IDR50 | IDR50 |
| July 2016 | IDR50 | IDR50 |
| June 2016 | IDR50 | IDR50 |
| May 2016 | IDR50 | IDR50 |
| April 2016 | IDR50 | IDR50 |
| March 2016 | IDR50 | IDR50 |
| February 2016 | IDR50 | IDR50 |
| January 2016 | IDR50 | IDR50 |
| December 2015 | IDR50 | IDR50 |
| November 2015 | IDR50 | IDR50 |
| October 2015 | IDR50 | IDR50 |
| September 2015 | IDR50 | IDR50 |
| August 2015 | IDR50 | IDR50 |
| July 2015 | IDR50 | IDR50 |
| June 2015 | IDR69 | IDR69 |
| May 2015 | IDR83 | IDR83 |
| April 2015 | IDR220 | IDR220 |
| March 2015 | IDR281 | IDR281 |
| February 2015 | IDR241 | IDR241 |
| January 2015 | IDR157 | IDR157 |
| December 2014 | IDR208 | IDR208 |
| November 2014 | IDR148 | IDR148 |
| October 2014 | IDR158 | IDR158 |
| September 2014 | IDR143 | IDR143 |
| August 2014 | IDR123 | IDR123 |
| July 2014 | IDR126 | IDR126 |
| June 2014 | IDR108 | IDR108 |
| May 2014 | IDR119 | IDR119 |
| April 2014 | IDR121 | IDR121 |
| March 2014 | IDR98.54 | IDR98.54 |
| February 2014 | IDR66.93 | IDR66.93 |
| January 2014 | IDR71.89 | IDR71.89 |
| December 2013 | IDR102.88 | IDR102.88 |
| November 2013 | IDR133.24 | IDR133.24 |
| October 2013 | IDR136.34 | IDR136.34 |
| September 2013 | IDR142.54 | IDR142.54 |
| August 2013 | IDR123.33 | IDR123.33 |
| July 2013 | IDR133.24 | IDR133.24 |
| June 2013 | IDR123.33 | IDR123.33 |
| May 2013 | IDR133.24 | IDR133.24 |
| April 2013 | IDR182.82 | IDR182.82 |
| March 2013 | IDR127.04 | IDR127.04 |
| February 2013 | IDR148.74 | IDR148.74 |
| January 2013 | IDR136.34 | IDR136.34 |
| December 2012 | IDR170.43 | IDR170.43 |
| November 2012 | IDR158.03 | IDR158.03 |
| October 2012 | IDR158.03 | IDR158.03 |
| September 2012 | IDR151.83 | IDR151.83 |
| August 2012 | IDR179.72 | IDR179.72 |
| July 2012 | IDR173.52 | IDR173.52 |
| June 2012 | IDR179.72 | IDR179.72 |
| May 2012 | IDR182.82 | IDR182.82 |
| April 2012 | IDR195.22 | IDR195.22 |
| March 2012 | IDR216.91 | IDR216.91 |
| February 2012 | IDR170.43 | IDR170.43 |
| January 2012 | IDR182.82 | IDR182.82 |
| December 2011 | IDR207.61 | IDR207.61 |
| November 2011 | IDR192.12 | IDR192.12 |
| October 2011 | IDR201.41 | IDR201.41 |
| September 2011 | IDR207.61 | IDR207.61 |
| August 2011 | IDR278.88 | IDR278.88 |
| July 2011 | IDR241.70 | IDR241.70 |
| June 2011 | IDR138.82 | IDR694.10 |
| May 2011 | IDR143.78 | IDR718.89 |
| April 2011 | IDR136.34 | IDR681.70 |
| March 2011 | IDR131.38 | IDR656.91 |
| February 2011 | IDR131.38 | IDR656.91 |
| January 2011 | IDR131.38 | IDR656.91 |
| December 2010 | IDR158.65 | IDR793.26 |
| November 2010 | IDR185.92 | IDR929.60 |
| October 2010 | IDR297.47 | IDR1,487.35 |
| September 2010 | IDR316.06 | IDR1,580.31 |
| August 2010 | IDR96.68 | IDR483.39 |
| July 2010 | IDR96.68 | IDR483.39 |
| June 2010 | IDR105.35 | IDR526.77 |
| May 2010 | IDR105.35 | IDR526.77 |
| April 2010 | IDR105.35 | IDR526.77 |
| March 2010 | IDR105.35 | IDR526.77 |
| February 2010 | IDR111.55 | IDR557.76 |
| January 2010 | IDR111.55 | IDR557.76 |
| December 2009 | IDR111.55 | IDR557.76 |
| November 2009 | IDR111.55 | IDR557.76 |
| October 2009 | IDR106.59 | IDR532.97 |
| September 2009 | IDR86.76 | IDR433.81 |
| August 2009 | IDR86.76 | IDR433.81 |
| July 2009 | IDR91.72 | IDR458.60 |
| June 2009 | IDR90.48 | IDR452.40 |
| May 2009 | IDR90.48 | IDR452.40 |
| April 2009 | IDR90.48 | IDR452.40 |
| March 2009 | IDR90.48 | IDR452.40 |
| February 2009 | IDR90.48 | IDR452.40 |
| January 2009 | IDR90.48 | IDR452.40 |
| December 2008 | IDR90.48 | IDR452.40 |
| November 2008 | IDR58.87 | IDR294.37 |
| October 2008 | IDR53.30 | IDR266.48 |
| September 2008 | IDR63.21 | IDR316.06 |
| August 2008 | IDR49.58 | IDR247.89 |
| July 2008 | IDR49.58 | IDR247.89 |
| June 2008 | IDR49.58 | IDR247.89 |
| May 2008 | IDR64.45 | IDR322.26 |
| April 2008 | IDR49.58 | IDR247.89 |
| March 2008 | IDR99.16 | IDR495.78 |
| February 2008 | IDR99.16 | IDR495.78 |
| January 2008 | IDR99.16 | IDR495.78 |
| December 2007 | IDR92.96 | IDR464.80 |
| November 2007 | IDR94.20 | IDR471 |
| October 2007 | IDR74.37 | IDR371.84 |
| September 2007 | IDR70.65 | IDR353.25 |
| August 2007 | IDR68.17 | IDR340.85 |
| July 2007 | IDR99.16 | IDR495.78 |
| June 2007 | IDR56.40 | IDR281.98 |
| May 2007 | IDR74.37 | IDR371.84 |
| April 2007 | IDR86.76 | IDR433.81 |
| March 2007 | IDR99.16 | IDR495.78 |
| February 2007 | IDR99.16 | IDR495.78 |
| January 2007 | IDR99.16 | IDR495.78 |
| December 2006 | IDR83.04 | IDR415.22 |
| November 2006 | IDR74.37 | IDR371.84 |
| October 2006 | IDR74.37 | IDR371.84 |
| September 2006 | IDR61.97 | IDR309.86 |
| August 2006 | IDR49.58 | IDR247.89 |
| July 2006 | IDR49.58 | IDR247.89 |
| June 2006 | IDR49.58 | IDR247.89 |
| May 2006 | IDR49.58 | IDR247.89 |
| April 2006 | IDR49.58 | IDR247.89 |
| March 2006 | IDR43.38 | IDR216.90 |
| February 2006 | IDR35.94 | IDR179.72 |
| January 2006 | IDR35.94 | IDR179.72 |
| December 2005 | IDR32.23 | IDR161.13 |
| November 2005 | IDR39.04 | IDR195.22 |
| October 2005 | IDR99.16 | IDR495.78 |
| September 2005 | IDR99.16 | IDR495.78 |
| August 2005 | IDR99.16 | IDR495.78 |
| July 2005 | IDR99.16 | IDR495.78 |
| June 2005 | IDR99.16 | IDR495.78 |
| May 2005 | IDR99.16 | IDR495.78 |
| April 2005 | IDR99.16 | IDR495.78 |
| March 2005 | IDR80.56 | IDR402.82 |
| February 2005 | IDR88 | IDR440.01 |
| January 2005 | IDR105.35 | IDR526.77 |
| December 2004 | IDR80.56 | IDR402.82 |
| November 2004 | IDR80.56 | IDR402.82 |
| October 2004 | IDR61.97 | IDR309.86 |
| September 2004 | IDR61.97 | IDR309.86 |
| August 2004 | IDR61.97 | IDR309.86 |
| July 2004 | IDR58.87 | IDR294.37 |
| June 2004 | IDR52.68 | IDR263.38 |
| May 2004 | IDR58.87 | IDR294.37 |
| April 2004 | IDR77.47 | IDR387.33 |
| March 2004 | IDR111.55 | IDR557.76 |
| February 2004 | IDR105.35 | IDR526.77 |
| January 2004 | IDR86.76 | IDR433.81 |
| December 2003 | IDR68.17 | IDR340.85 |
| November 2003 | IDR61.97 | IDR309.86 |
| October 2003 | IDR43.38 | IDR216.90 |
| September 2003 | IDR61.97 | IDR309.86 |
| August 2003 | IDR55.78 | IDR278.88 |
| July 2003 | IDR40.28 | IDR201.41 |
| June 2003 | IDR40.28 | IDR201.41 |
| May 2003 | IDR30.99 | IDR154.93 |
| April 2003 | IDR58.26 | IDR291.27 |
| March 2003 | IDR58.26 | IDR291.27 |
MTFN.JK
Price: IDR13
52 week price:
Earnings Per Share: -2.47 IDR
P/E Ratio: -13.36
Exchange: JKT
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 1.1 trillion