Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 330.00 | 330.00 | 306.00 | 324.00 | 324.00 | 16,500 |
| 2024-01-26 | 310.00 | 330.00 | 300.00 | 328.00 | 328.00 | 20,300 |
| 2024-01-25 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | 10,500 |
| 2024-01-24 | 336.00 | 346.00 | 312.00 | 322.00 | 322.00 | 71,200 |
| 2024-01-23 | 332.00 | 354.00 | 330.00 | 334.00 | 334.00 | 57,800 |
| 2024-01-22 | 332.00 | 346.00 | 332.00 | 332.00 | 332.00 | 23,700 |
| 2024-01-19 | 346.00 | 364.00 | 338.00 | 346.00 | 346.00 | 48,300 |
| 2024-01-18 | 362.00 | 388.00 | 342.00 | 346.00 | 346.00 | 106,300 |
| 2024-01-17 | 388.00 | 396.00 | 350.00 | 362.00 | 362.00 | 48,500 |
| 2024-01-16 | 346.00 | 388.00 | 346.00 | 366.00 | 366.00 | 221,000 |
| 2024-01-15 | 336.00 | 340.00 | 334.00 | 338.00 | 338.00 | 51,500 |
| 2024-01-12 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | 30,600 |
| 2024-01-11 | 332.00 | 344.00 | 332.00 | 338.00 | 338.00 | 61,000 |
| 2024-01-10 | 350.00 | 356.00 | 328.00 | 334.00 | 334.00 | 95,700 |
| 2024-01-09 | 350.00 | 360.00 | 348.00 | 350.00 | 350.00 | 25,500 |
| 2024-01-08 | 364.00 | 386.00 | 342.00 | 360.00 | 360.00 | 61,900 |
| 2024-01-05 | 376.00 | 390.00 | 362.00 | 380.00 | 380.00 | 29,400 |
| 2024-01-04 | 360.00 | 400.00 | 360.00 | 376.00 | 376.00 | 40,500 |
| 2024-01-03 | 342.00 | 390.00 | 342.00 | 360.00 | 360.00 | 28,500 |
| 2024-01-02 | 360.00 | 360.00 | 342.00 | 356.00 | 356.00 | 84,900 |
| 2023-12-29 | 368.00 | 368.00 | 352.00 | 352.00 | 352.00 | 11,700 |
| 2023-12-28 | 400.00 | 400.00 | 366.00 | 368.00 | 368.00 | 22,000 |
| 2023-12-27 | 414.00 | 414.00 | 376.00 | 388.00 | 388.00 | 41,900 |
| 2023-12-22 | 396.00 | 418.00 | 380.00 | 408.00 | 408.00 | 1,800 |
| 2023-12-21 | 406.00 | 406.00 | 380.00 | 396.00 | 396.00 | 56,900 |
| 2023-12-20 | 424.00 | 440.00 | 404.00 | 404.00 | 404.00 | 22,200 |
| 2023-12-19 | 418.00 | 450.00 | 396.00 | 424.00 | 424.00 | 136,500 |
| 2023-12-18 | 424.00 | 456.00 | 416.00 | 418.00 | 418.00 | 103,000 |
| 2023-12-15 | 460.00 | 460.00 | 400.00 | 418.00 | 418.00 | 654,700 |
| 2023-12-14 | 490.00 | 500.00 | 460.00 | 460.00 | 460.00 | 99,100 |
| 2023-12-13 | 454.00 | 535.00 | 440.00 | 484.00 | 484.00 | 1,024,800 |
| 2023-12-12 | 406.00 | 505.00 | 392.00 | 444.00 | 444.00 | 318,400 |
| 2023-12-11 | 458.00 | 472.00 | 366.00 | 406.00 | 406.00 | 40,200 |
| 2023-12-08 | 436.00 | 460.00 | 430.00 | 448.00 | 448.00 | 74,200 |
| 2023-12-07 | 480.00 | 505.00 | 430.00 | 430.00 | 430.00 | 105,300 |
| 2023-12-06 | 580.00 | 580.00 | 480.00 | 490.00 | 490.00 | 511,600 |
| 2023-12-05 | 490.00 | 610.00 | 490.00 | 575.00 | 575.00 | 1,068,700 |
| 2023-12-04 | 432.00 | 540.00 | 430.00 | 490.00 | 490.00 | 857,000 |
| 2023-12-01 | 400.00 | 438.00 | 380.00 | 432.00 | 432.00 | 77,300 |
| 2023-11-30 | 374.00 | 406.00 | 370.00 | 400.00 | 400.00 | 177,300 |
| 2023-11-29 | 366.00 | 386.00 | 364.00 | 374.00 | 374.00 | 230,400 |
| 2023-11-28 | 368.00 | 370.00 | 356.00 | 362.00 | 362.00 | 111,400 |
| 2023-11-27 | 474.00 | 474.00 | 350.00 | 360.00 | 360.00 | 928,200 |
| 2023-11-24 | 356.00 | 430.00 | 348.00 | 430.00 | 430.00 | 540,200 |
| 2023-11-23 | 334.00 | 348.00 | 334.00 | 344.00 | 344.00 | 301,300 |
| 2023-11-22 | 328.00 | 340.00 | 328.00 | 332.00 | 332.00 | 17,100 |
| 2023-11-21 | 316.00 | 332.00 | 316.00 | 328.00 | 328.00 | 17,900 |
| 2023-11-20 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 200 |
| 2023-11-17 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 500 |
| 2023-11-16 | 328.00 | 340.00 | 320.00 | 320.00 | 320.00 | 600 |
| 2023-11-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2023-11-14 | 336.00 | 336.00 | 316.00 | 320.00 | 320.00 | 300 |
| 2023-11-13 | 312.00 | 322.00 | 312.00 | 322.00 | 322.00 | 7,300 |
| 2023-11-10 | 316.00 | 328.00 | 310.00 | 310.00 | 310.00 | 2,200 |
| 2023-11-09 | 338.00 | 338.00 | 308.00 | 316.00 | 316.00 | 38,600 |
| 2023-11-08 | 338.00 | 340.00 | 316.00 | 338.00 | 338.00 | 11,000 |
| 2023-11-07 | 338.00 | 342.00 | 326.00 | 342.00 | 342.00 | 3,900 |
| 2023-11-06 | 326.00 | 342.00 | 322.00 | 322.00 | 322.00 | 3,100 |
| 2023-11-03 | 328.00 | 342.00 | 326.00 | 326.00 | 326.00 | 38,800 |
| 2023-11-02 | 330.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3,000 |
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.