Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 4,600 |
| 2024-08-08 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 58,400 |
| 2024-08-07 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | 31,400 |
| 2024-08-06 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 6,600 |
| 2024-08-05 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 4,700 |
| 2024-08-02 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 700 |
| 2024-08-01 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 3,600 |
| 2024-07-31 | 238.00 | 248.00 | 238.00 | 246.00 | 246.00 | 4,900 |
| 2024-07-30 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 7,100 |
| 2024-07-29 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 7,100 |
| 2024-07-26 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 9,600 |
| 2024-07-25 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 2,400 |
| 2024-07-24 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 4,500 |
| 2024-07-23 | 240.00 | 254.00 | 236.00 | 248.00 | 248.00 | 42,200 |
| 2024-07-22 | 256.00 | 264.00 | 238.00 | 248.00 | 248.00 | 61,600 |
| 2024-07-19 | 252.00 | 274.00 | 240.00 | 240.00 | 240.00 | 208,400 |
| 2024-07-18 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 30,800 |
| 2024-07-17 | 262.00 | 262.00 | 250.00 | 258.00 | 258.00 | 81,600 |
| 2024-07-16 | 266.00 | 266.00 | 252.00 | 256.00 | 256.00 | 4,500 |
| 2024-07-15 | 258.00 | 268.00 | 252.00 | 256.00 | 256.00 | 31,100 |
| 2024-07-12 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 54,000 |
| 2024-07-11 | 274.00 | 274.00 | 256.00 | 258.00 | 258.00 | 60,900 |
| 2024-07-10 | 270.00 | 270.00 | 254.00 | 258.00 | 258.00 | 35,400 |
| 2024-07-09 | 262.00 | 270.00 | 260.00 | 270.00 | 270.00 | 8,400 |
| 2024-07-08 | 276.00 | 276.00 | 260.00 | 270.00 | 270.00 | 4,700 |
| 2024-07-05 | 276.00 | 276.00 | 260.00 | 270.00 | 270.00 | 12,600 |
| 2024-07-04 | 268.00 | 274.00 | 266.00 | 268.00 | 268.00 | 900 |
| 2024-07-03 | 260.00 | 274.00 | 254.00 | 266.00 | 266.00 | 34,800 |
| 2024-07-02 | 278.00 | 296.00 | 254.00 | 262.00 | 262.00 | 28,800 |
| 2024-07-01 | 286.00 | 318.00 | 268.00 | 270.00 | 270.00 | 117,800 |
| 2024-06-28 | 280.00 | 286.00 | 276.00 | 286.00 | 286.00 | 6,100 |
| 2024-06-27 | 278.00 | 308.00 | 278.00 | 282.00 | 282.00 | 8,500 |
| 2024-06-26 | 300.00 | 320.00 | 276.00 | 292.00 | 292.00 | 16,800 |
| 2024-06-25 | 292.00 | 300.00 | 276.00 | 292.00 | 292.00 | 15,900 |
| 2024-06-24 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 19,000 |
| 2024-06-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,400 |
| 2024-06-20 | 300.00 | 328.00 | 284.00 | 284.00 | 284.00 | 37,000 |
| 2024-06-19 | 270.00 | 296.00 | 270.00 | 280.00 | 280.00 | 10,300 |
| 2024-06-14 | 292.00 | 292.00 | 268.00 | 270.00 | 270.00 | 114,300 |
| 2024-06-13 | 298.00 | 298.00 | 282.00 | 298.00 | 298.00 | 14,900 |
| 2024-06-12 | 306.00 | 328.00 | 292.00 | 298.00 | 298.00 | 72,900 |
| 2024-06-11 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 3,100 |
| 2024-06-10 | 314.00 | 330.00 | 302.00 | 310.00 | 310.00 | 8,000 |
| 2024-06-07 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1,800 |
| 2024-06-06 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 17,400 |
| 2024-06-05 | 310.00 | 312.00 | 302.00 | 310.00 | 310.00 | 4,800 |
| 2024-06-04 | 300.00 | 364.00 | 300.00 | 310.00 | 310.00 | 87,100 |
| 2024-06-03 | 302.00 | 318.00 | 292.00 | 296.00 | 296.00 | 21,200 |
| 2024-05-31 | 320.00 | 340.00 | 292.00 | 322.00 | 322.00 | 17,300 |
| 2024-05-30 | 336.00 | 358.00 | 300.00 | 314.00 | 314.00 | 2,700 |
| 2024-05-29 | 330.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4,900 |
| 2024-05-28 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2,700 |
| 2024-05-27 | 330.00 | 344.00 | 330.00 | 338.00 | 338.00 | 700 |
| 2024-05-22 | 338.00 | 356.00 | 330.00 | 338.00 | 338.00 | 4,900 |
| 2024-05-21 | 340.00 | 350.00 | 334.00 | 336.00 | 336.00 | 4,700 |
| 2024-05-20 | 346.00 | 354.00 | 342.00 | 342.00 | 342.00 | 4,400 |
| 2024-05-17 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 100 |
| 2024-05-16 | 356.00 | 356.00 | 340.00 | 346.00 | 346.00 | 2,100 |
| 2024-05-15 | 348.00 | 358.00 | 338.00 | 352.00 | 352.00 | 18,200 |
| 2024-05-14 | 332.00 | 350.00 | 320.00 | 350.00 | 350.00 | 14,800 |
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.