Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 100 |
| 2023-10-31 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 200 |
| 2023-10-30 | 340.00 | 342.00 | 330.00 | 340.00 | 340.00 | 3,300 |
| 2023-10-27 | 330.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3,700 |
| 2023-10-26 | 322.00 | 342.00 | 322.00 | 342.00 | 342.00 | 7,200 |
| 2023-10-25 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1,400 |
| 2023-10-24 | 342.00 | 344.00 | 330.00 | 342.00 | 342.00 | 8,800 |
| 2023-10-23 | 340.00 | 342.00 | 310.00 | 336.00 | 336.00 | 14,300 |
| 2023-10-20 | 344.00 | 344.00 | 332.00 | 342.00 | 342.00 | 22,700 |
| 2023-10-19 | 346.00 | 348.00 | 318.00 | 346.00 | 346.00 | 5,400 |
| 2023-10-18 | 352.00 | 352.00 | 322.00 | 346.00 | 346.00 | 7,800 |
| 2023-10-17 | 352.00 | 360.00 | 334.00 | 358.00 | 358.00 | 21,500 |
| 2023-10-16 | 326.00 | 362.00 | 302.00 | 362.00 | 362.00 | 141,000 |
| 2023-10-13 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | 66,600 |
| 2023-10-12 | 354.00 | 354.00 | 334.00 | 336.00 | 336.00 | 21,000 |
| 2023-10-11 | 344.00 | 356.00 | 344.00 | 354.00 | 354.00 | 4,000 |
| 2023-10-10 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 7,300 |
| 2023-10-09 | 344.00 | 360.00 | 340.00 | 340.00 | 340.00 | 16,100 |
| 2023-10-06 | 340.00 | 374.00 | 338.00 | 364.00 | 364.00 | 16,100 |
| 2023-10-05 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 200 |
| 2023-10-04 | 360.00 | 360.00 | 342.00 | 356.00 | 356.00 | 1,800 |
| 2023-10-03 | 346.00 | 372.00 | 342.00 | 360.00 | 360.00 | 128,600 |
| 2023-10-02 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 1,400 |
| 2023-09-29 | 378.00 | 388.00 | 352.00 | 360.00 | 360.00 | 15,400 |
| 2023-09-27 | 372.00 | 410.00 | 358.00 | 378.00 | 378.00 | 84,800 |
| 2023-09-26 | 360.00 | 372.00 | 360.00 | 372.00 | 372.00 | 6,700 |
| 2023-09-25 | 350.00 | 370.00 | 350.00 | 352.00 | 352.00 | 5,200 |
| 2023-09-22 | 382.00 | 382.00 | 340.00 | 350.00 | 350.00 | 13,500 |
| 2023-09-21 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 1,400 |
| 2023-09-20 | 382.00 | 398.00 | 382.00 | 382.00 | 382.00 | 11,500 |
| 2023-09-19 | 384.00 | 390.00 | 380.00 | 382.00 | 382.00 | 57,500 |
| 2023-09-18 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 66,300 |
| 2023-09-15 | 402.00 | 406.00 | 382.00 | 382.00 | 382.00 | 121,100 |
| 2023-09-14 | 388.00 | 406.00 | 372.00 | 402.00 | 402.00 | 86,100 |
| 2023-09-13 | 378.00 | 390.00 | 378.00 | 388.00 | 388.00 | 45,000 |
| 2023-09-12 | 400.00 | 400.00 | 370.00 | 388.00 | 388.00 | 65,300 |
| 2023-09-11 | 370.00 | 410.00 | 366.00 | 400.00 | 400.00 | 152,100 |
| 2023-09-08 | 364.00 | 366.00 | 352.00 | 358.00 | 358.00 | 66,500 |
| 2023-09-07 | 354.00 | 368.00 | 352.00 | 366.00 | 366.00 | 90,500 |
| 2023-09-06 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 19,400 |
| 2023-09-05 | 352.00 | 364.00 | 348.00 | 352.00 | 352.00 | 243,600 |
| 2023-09-04 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 8,600 |
| 2023-09-01 | 346.00 | 350.00 | 338.00 | 348.00 | 348.00 | 3,500 |
| 2023-08-31 | 336.00 | 350.00 | 336.00 | 344.00 | 344.00 | 16,200 |
| 2023-08-30 | 334.00 | 344.00 | 332.00 | 334.00 | 334.00 | 1,300 |
| 2023-08-29 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 22,200 |
| 2023-08-28 | 344.00 | 346.00 | 334.00 | 338.00 | 338.00 | 15,700 |
| 2023-08-25 | 338.00 | 346.00 | 338.00 | 344.00 | 344.00 | 5,700 |
| 2023-08-24 | 350.00 | 352.00 | 336.00 | 338.00 | 338.00 | 68,700 |
| 2023-08-23 | 332.00 | 354.00 | 332.00 | 350.00 | 350.00 | 118,600 |
| 2023-08-22 | 336.00 | 360.00 | 332.00 | 332.00 | 332.00 | 166,000 |
| 2023-08-21 | 336.00 | 346.00 | 332.00 | 338.00 | 338.00 | 18,100 |
| 2023-08-18 | 342.00 | 342.00 | 330.00 | 336.00 | 336.00 | 13,600 |
| 2023-08-16 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 27,300 |
| 2023-08-15 | 338.00 | 346.00 | 338.00 | 338.00 | 338.00 | 36,500 |
| 2023-08-14 | 338.00 | 340.00 | 324.00 | 332.00 | 332.00 | 114,100 |
| 2023-08-11 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 3,500 |
| 2023-08-10 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | 40,600 |
| 2023-08-09 | 352.00 | 352.00 | 338.00 | 344.00 | 344.00 | 6,700 |
| 2023-08-08 | 354.00 | 354.00 | 336.00 | 338.00 | 338.00 | 28,600 |
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.