Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 344.00 | 366.00 | 338.00 | 338.00 | 338.00 | 3,100 |
| 2024-05-08 | 338.00 | 350.00 | 338.00 | 346.00 | 346.00 | 700 |
| 2024-05-07 | 354.00 | 354.00 | 316.00 | 338.00 | 338.00 | 2,900 |
| 2024-05-06 | 316.00 | 358.00 | 316.00 | 342.00 | 342.00 | 5,600 |
| 2024-05-03 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 400 |
| 2024-05-02 | 332.00 | 332.00 | 324.00 | 324.00 | 324.00 | 1,500 |
| 2024-04-30 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 1,700 |
| 2024-04-29 | 362.00 | 364.00 | 340.00 | 340.00 | 340.00 | 5,900 |
| 2024-04-26 | 368.00 | 368.00 | 350.00 | 354.00 | 354.00 | 2,100 |
| 2024-04-25 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 100 |
| 2024-04-24 | 366.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2,400 |
| 2024-04-23 | 360.00 | 366.00 | 350.00 | 352.00 | 352.00 | 2,200 |
| 2024-04-22 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | 4,700 |
| 2024-04-19 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,200 |
| 2024-04-18 | 374.00 | 374.00 | 358.00 | 366.00 | 366.00 | 3,100 |
| 2024-04-17 | 368.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1,600 |
| 2024-04-16 | 370.00 | 370.00 | 354.00 | 364.00 | 364.00 | 8,000 |
| 2024-04-05 | 370.00 | 370.00 | 362.00 | 368.00 | 368.00 | 800 |
| 2024-04-04 | 362.00 | 368.00 | 358.00 | 368.00 | 368.00 | 7,800 |
| 2024-04-03 | 378.00 | 378.00 | 358.00 | 368.00 | 368.00 | 10,200 |
| 2024-04-02 | 376.00 | 376.00 | 352.00 | 368.00 | 368.00 | 8,600 |
| 2024-04-01 | 368.00 | 368.00 | 350.00 | 366.00 | 366.00 | 20,800 |
| 2024-03-28 | 360.00 | 368.00 | 354.00 | 368.00 | 368.00 | 10,600 |
| 2024-03-27 | 374.00 | 374.00 | 354.00 | 368.00 | 368.00 | 7,800 |
| 2024-03-26 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 2,800 |
| 2024-03-25 | 374.00 | 374.00 | 346.00 | 368.00 | 368.00 | 6,800 |
| 2024-03-22 | 352.00 | 364.00 | 334.00 | 364.00 | 364.00 | 41,500 |
| 2024-03-21 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1,700 |
| 2024-03-20 | 368.00 | 380.00 | 358.00 | 366.00 | 366.00 | 20,400 |
| 2024-03-19 | 360.00 | 370.00 | 352.00 | 362.00 | 362.00 | 14,800 |
| 2024-03-18 | 366.00 | 368.00 | 352.00 | 364.00 | 364.00 | 7,700 |
| 2024-03-15 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 1,500 |
| 2024-03-14 | 358.00 | 370.00 | 352.00 | 354.00 | 354.00 | 13,700 |
| 2024-03-13 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | 19,300 |
| 2024-03-08 | 364.00 | 374.00 | 352.00 | 352.00 | 352.00 | 17,900 |
| 2024-03-07 | 358.00 | 368.00 | 346.00 | 366.00 | 366.00 | 14,700 |
| 2024-03-06 | 348.00 | 368.00 | 348.00 | 350.00 | 350.00 | 9,300 |
| 2024-03-05 | 350.00 | 362.00 | 346.00 | 362.00 | 362.00 | 4,400 |
| 2024-03-04 | 344.00 | 370.00 | 344.00 | 360.00 | 360.00 | 14,400 |
| 2024-03-01 | 360.00 | 360.00 | 344.00 | 344.00 | 344.00 | 8,300 |
| 2024-02-29 | 344.00 | 366.00 | 344.00 | 360.00 | 360.00 | 22,300 |
| 2024-02-28 | 342.00 | 366.00 | 340.00 | 342.00 | 342.00 | 11,900 |
| 2024-02-27 | 348.00 | 364.00 | 332.00 | 340.00 | 340.00 | 12,300 |
| 2024-02-26 | 348.00 | 364.00 | 332.00 | 348.00 | 348.00 | 23,400 |
| 2024-02-23 | 348.00 | 380.00 | 330.00 | 338.00 | 338.00 | 20,000 |
| 2024-02-22 | 346.00 | 390.00 | 346.00 | 348.00 | 348.00 | 57,300 |
| 2024-02-21 | 346.00 | 380.00 | 328.00 | 346.00 | 346.00 | 44,600 |
| 2024-02-20 | 330.00 | 350.00 | 326.00 | 344.00 | 344.00 | 25,400 |
| 2024-02-19 | 340.00 | 350.00 | 322.00 | 322.00 | 322.00 | 68,400 |
| 2024-02-16 | 314.00 | 340.00 | 314.00 | 320.00 | 320.00 | 73,700 |
| 2024-02-15 | 328.00 | 350.00 | 312.00 | 314.00 | 314.00 | 64,200 |
| 2024-02-13 | 322.00 | 336.00 | 314.00 | 314.00 | 314.00 | 58,700 |
| 2024-02-12 | 320.00 | 332.00 | 310.00 | 322.00 | 322.00 | 193,200 |
| 2024-02-07 | 316.00 | 346.00 | 300.00 | 310.00 | 310.00 | 81,200 |
| 2024-02-06 | 326.00 | 346.00 | 318.00 | 334.00 | 334.00 | 17,900 |
| 2024-02-05 | 314.00 | 328.00 | 302.00 | 324.00 | 324.00 | 86,700 |
| 2024-02-02 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 28,100 |
| 2024-02-01 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 4,800 |
| 2024-01-31 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 32,800 |
| 2024-01-30 | 316.00 | 330.00 | 310.00 | 310.00 | 310.00 | 17,300 |
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.