Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 340.00 | 358.00 | 338.00 | 344.00 | 344.00 | 30,200 |
| 2023-08-04 | 340.00 | 360.00 | 340.00 | 340.00 | 340.00 | 203,400 |
| 2023-08-03 | 344.00 | 354.00 | 340.00 | 340.00 | 340.00 | 136,200 |
| 2023-08-02 | 352.00 | 354.00 | 340.00 | 354.00 | 354.00 | 84,400 |
| 2023-08-01 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 29,300 |
| 2023-07-31 | 358.00 | 360.00 | 344.00 | 354.00 | 354.00 | 44,300 |
| 2023-07-28 | 368.00 | 368.00 | 356.00 | 358.00 | 358.00 | 7,400 |
| 2023-07-27 | 374.00 | 374.00 | 362.00 | 368.00 | 368.00 | 6,600 |
| 2023-07-26 | 370.00 | 394.00 | 362.00 | 370.00 | 370.00 | 88,300 |
| 2023-07-25 | 410.00 | 412.00 | 364.00 | 370.00 | 370.00 | 217,100 |
| 2023-07-24 | 360.00 | 420.00 | 344.00 | 412.00 | 412.00 | 337,100 |
| 2023-07-21 | 354.00 | 362.00 | 348.00 | 358.00 | 358.00 | 37,700 |
| 2023-07-20 | 356.00 | 360.00 | 344.00 | 354.00 | 354.00 | 79,200 |
| 2023-07-18 | 406.00 | 406.00 | 348.00 | 356.00 | 356.00 | 139,200 |
| 2023-07-17 | 342.00 | 406.00 | 338.00 | 406.00 | 406.00 | 114,700 |
| 2023-07-14 | 342.00 | 348.00 | 340.00 | 342.00 | 342.00 | 17,700 |
| 2023-07-13 | 350.00 | 350.00 | 332.00 | 342.00 | 342.00 | 18,000 |
| 2023-07-12 | 350.00 | 350.00 | 332.00 | 350.00 | 350.00 | 15,400 |
| 2023-07-11 | 346.00 | 364.00 | 344.00 | 350.00 | 350.00 | 107,400 |
| 2023-07-10 | 346.00 | 350.00 | 332.00 | 346.00 | 346.00 | 7,800 |
| 2023-07-07 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 15,400 |
| 2023-07-06 | 350.00 | 350.00 | 332.00 | 348.00 | 348.00 | 6,200 |
| 2023-07-05 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 17,100 |
| 2023-07-04 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 2,300 |
| 2023-07-03 | 348.00 | 352.00 | 332.00 | 346.00 | 346.00 | 32,400 |
| 2023-06-27 | 348.00 | 350.00 | 338.00 | 348.00 | 348.00 | 31,800 |
| 2023-06-26 | 348.00 | 358.00 | 334.00 | 336.00 | 336.00 | 167,400 |
| 2023-06-23 | 340.00 | 352.00 | 340.00 | 342.00 | 342.00 | 39,100 |
| 2023-06-22 | 346.00 | 378.00 | 346.00 | 350.00 | 350.00 | 106,100 |
| 2023-06-21 | 358.00 | 360.00 | 344.00 | 346.00 | 346.00 | 52,400 |
| 2023-06-20 | 376.00 | 376.00 | 358.00 | 360.00 | 360.00 | 64,800 |
| 2023-06-19 | 370.00 | 376.00 | 366.00 | 372.00 | 372.00 | 47,700 |
| 2023-06-16 | 370.00 | 386.00 | 370.00 | 380.00 | 380.00 | 28,600 |
| 2023-06-15 | 380.00 | 380.00 | 368.00 | 378.00 | 378.00 | 13,700 |
| 2023-06-14 | 390.00 | 412.00 | 366.00 | 380.00 | 380.00 | 175,400 |
| 2023-06-13 | 410.00 | 410.00 | 372.00 | 380.00 | 380.00 | 96,000 |
| 2023-06-12 | 368.00 | 450.00 | 368.00 | 402.00 | 402.00 | 243,200 |
| 2023-06-09 | 374.00 | 390.00 | 362.00 | 362.00 | 362.00 | 49,500 |
| 2023-06-08 | 382.00 | 382.00 | 360.00 | 372.00 | 372.00 | 65,600 |
| 2023-06-07 | 400.00 | 420.00 | 384.00 | 390.00 | 390.00 | 53,800 |
| 2023-06-06 | 388.00 | 492.00 | 352.00 | 410.00 | 410.00 | 200,600 |
| 2023-06-05 | 462.00 | 462.00 | 408.00 | 408.00 | 408.00 | 39,500 |
| 2023-05-31 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | 76,600 |
| 2023-05-30 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 31,400 |
| 2023-05-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 14,000 |
| 2023-05-26 | 630.00 | 630.00 | 590.00 | 590.00 | 590.00 | 61,200 |
| 2023-05-25 | 680.00 | 840.00 | 630.00 | 630.00 | 630.00 | 1,089,300 |
| 2023-05-24 | 625.00 | 675.00 | 600.00 | 675.00 | 675.00 | 932,000 |
| 2023-05-23 | 440.00 | 540.00 | 436.00 | 540.00 | 540.00 | 66,000 |
| 2023-05-22 | 348.00 | 434.00 | 334.00 | 434.00 | 434.00 | 163,800 |
| 2023-05-19 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1,700 |
| 2023-05-17 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 800 |
| 2023-05-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 600 |
| 2023-05-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 600 |
| 2023-05-12 | 334.00 | 350.00 | 334.00 | 350.00 | 350.00 | 3,100 |
| 2023-05-11 | 340.00 | 340.00 | 326.00 | 336.00 | 336.00 | 1,300 |
| 2023-05-10 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 500 |
| 2023-05-09 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 900 |
| 2023-05-08 | 342.00 | 354.00 | 342.00 | 354.00 | 354.00 | 300 |
| 2023-05-05 | 342.00 | 348.00 | 336.00 | 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.