Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 145.00 | 165.00 | 142.00 | 155.00 | 155.00 | 510,800 |
| 2026-10-19 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | 537,700 |
| 2026-10-16 | 170.00 | 170.00 | 151.00 | 151.00 | 151.00 | 380,400 |
| 2026-10-15 | 180.00 | 186.00 | 175.00 | 177.00 | 177.00 | 652,000 |
| 2026-10-14 | 185.00 | 210.00 | 176.00 | 180.00 | 180.00 | 4,759,200 |
| 2026-10-13 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | 508,500 |
| 2026-10-12 | 193.00 | 197.00 | 186.00 | 186.00 | 186.00 | 765,400 |
| 2026-10-09 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 350,000 |
| 2026-10-08 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 398,600 |
| 2026-10-07 | 195.00 | 199.00 | 193.00 | 196.00 | 196.00 | 721,900 |
| 2026-10-06 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 483,100 |
| 2026-10-05 | 193.00 | 198.00 | 192.00 | 195.00 | 195.00 | 323,700 |
| 2026-10-02 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 620,900 |
| 2026-10-01 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | 1,037,800 |
| 2026-09-30 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 292,100 |
| 2026-09-29 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 696,100 |
| 2026-09-28 | 197.00 | 200.00 | 197.00 | 197.00 | 197.00 | 318,000 |
| 2026-09-25 | 195.00 | 204.00 | 195.00 | 197.00 | 197.00 | 1,317,500 |
| 2026-09-24 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | 812,300 |
| 2026-09-23 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 971,200 |
| 2026-09-22 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | 1,528,700 |
| 2026-09-21 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 1,939,200 |
| 2026-09-18 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 2,712,300 |
| 2026-09-17 | 206.00 | 240.00 | 197.00 | 206.00 | 206.00 | 13,068,400 |
| 2026-09-16 | 222.00 | 252.00 | 200.00 | 202.00 | 202.00 | 45,447,000 |
| 2026-09-15 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 522,100 |
| 2026-09-14 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | 945,400 |
| 2026-09-11 | 208.00 | 242.00 | 194.00 | 199.00 | 199.00 | 7,793,500 |
| 2026-09-10 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 381,600 |
| 2026-09-09 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 682,400 |
| 2026-09-08 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 953,400 |
| 2026-09-07 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 422,700 |
| 2026-09-04 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 296,400 |
| 2026-09-03 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 396,500 |
| 2026-09-02 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 327,200 |
| 2026-09-01 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 785,500 |
| 2026-08-31 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | 309,700 |
| 2026-08-28 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 449,800 |
| 2026-08-27 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 150,700 |
| 2026-08-26 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 739,800 |
| 2026-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-24 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 207,400 |
| 2026-08-21 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 688,300 |
| 2026-08-20 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 358,800 |
| 2026-08-19 | 204.00 | 218.00 | 202.00 | 202.00 | 202.00 | 2,176,500 |
| 2026-08-18 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 373,200 |
| 2026-08-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-14 | 206.00 | 218.00 | 199.00 | 204.00 | 204.00 | 2,039,700 |
| 2026-08-13 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | 327,800 |
| 2026-08-12 | 204.00 | 224.00 | 202.00 | 208.00 | 208.00 | 1,649,800 |
| 2026-08-11 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | 637,800 |
| 2026-08-10 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 684,100 |
| 2026-08-07 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 951,800 |
| 2026-08-06 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | 550,900 |
| 2026-08-05 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 582,800 |
| 2026-08-04 | 212.00 | 212.00 | 202.00 | 210.00 | 210.00 | 811,400 |
| 2026-08-03 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 1,450,900 |
| 2026-07-31 | 210.00 | 232.00 | 208.00 | 212.00 | 212.00 | 3,317,600 |
| 2026-07-30 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 2,527,800 |
| 2026-07-29 | 210.00 | 250.00 | 210.00 | 220.00 | 220.00 | 19,045,900 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.