Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 342.00 | 348.00 | 336.00 | 342.00 | 342.00 | 3,000 |
| 2023-05-04 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 1,900 |
| 2023-05-03 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | 1,500 |
| 2023-05-02 | 340.00 | 394.00 | 340.00 | 358.00 | 358.00 | 67,900 |
| 2023-04-28 | 352.00 | 354.00 | 340.00 | 348.00 | 348.00 | 700 |
| 2023-04-27 | 356.00 | 356.00 | 340.00 | 344.00 | 344.00 | 5,500 |
| 2023-04-26 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2023-04-18 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3,200 |
| 2023-04-17 | 352.00 | 388.00 | 340.00 | 356.00 | 356.00 | 37,300 |
| 2023-04-14 | 366.00 | 434.00 | 342.00 | 348.00 | 348.00 | 134,100 |
| 2023-04-13 | 362.00 | 376.00 | 350.00 | 362.00 | 362.00 | 66,400 |
| 2023-04-12 | 384.00 | 408.00 | 360.00 | 360.00 | 360.00 | 145,100 |
| 2023-04-11 | 416.00 | 416.00 | 386.00 | 386.00 | 386.00 | 19,100 |
| 2023-04-10 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | 4,400 |
| 2023-04-06 | 444.00 | 460.00 | 432.00 | 444.00 | 444.00 | 115,700 |
| 2023-04-05 | 430.00 | 466.00 | 430.00 | 442.00 | 442.00 | 78,900 |
| 2023-04-04 | 440.00 | 460.00 | 440.00 | 444.00 | 444.00 | 62,600 |
| 2023-04-03 | 450.00 | 470.00 | 448.00 | 448.00 | 448.00 | 46,100 |
| 2023-03-31 | 456.00 | 456.00 | 438.00 | 454.00 | 454.00 | 18,100 |
| 2023-03-30 | 436.00 | 456.00 | 436.00 | 456.00 | 456.00 | 8,200 |
| 2023-03-29 | 426.00 | 454.00 | 426.00 | 440.00 | 440.00 | 55,700 |
| 2023-03-28 | 420.00 | 436.00 | 420.00 | 422.00 | 422.00 | 102,100 |
| 2023-03-27 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1,500 |
| 2023-03-24 | 462.00 | 462.00 | 434.00 | 436.00 | 436.00 | 88,300 |
| 2023-03-21 | 496.00 | 496.00 | 464.00 | 464.00 | 464.00 | 106,400 |
| 2023-03-20 | 440.00 | 500.00 | 420.00 | 496.00 | 496.00 | 63,200 |
| 2023-03-17 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 5,800 |
| 2023-03-16 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 300 |
| 2023-03-15 | 470.00 | 470.00 | 452.00 | 466.00 | 466.00 | 106,000 |
| 2023-03-14 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 60,900 |
| 2023-03-13 | 458.00 | 464.00 | 458.00 | 464.00 | 464.00 | 500 |
| 2023-03-10 | 458.00 | 458.00 | 440.00 | 458.00 | 458.00 | 11,200 |
| 2023-03-09 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 100 |
| 2023-03-08 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | 900 |
| 2023-03-07 | 444.00 | 462.00 | 444.00 | 462.00 | 462.00 | 300 |
| 2023-03-06 | 482.00 | 482.00 | 464.00 | 464.00 | 464.00 | 2,200 |
| 2023-03-03 | 470.00 | 482.00 | 470.00 | 482.00 | 482.00 | 900 |
| 2023-03-02 | 482.00 | 482.00 | 462.00 | 464.00 | 464.00 | 1,500 |
| 2023-03-01 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | 5,500 |
| 2023-02-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| 2023-02-27 | 500.00 | 500.00 | 490.00 | 490.00 | 490.00 | 200 |
| 2023-02-24 | 494.00 | 494.00 | 480.00 | 490.00 | 490.00 | 3,300 |
| 2023-02-23 | 492.00 | 496.00 | 474.00 | 494.00 | 494.00 | 1,300 |
| 2023-02-22 | 480.00 | 496.00 | 480.00 | 490.00 | 490.00 | 4,600 |
| 2023-02-21 | 482.00 | 496.00 | 480.00 | 480.00 | 480.00 | 600 |
| 2023-02-20 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 400 |
| 2023-02-17 | 466.00 | 484.00 | 466.00 | 484.00 | 484.00 | 200 |
| 2023-02-16 | 460.00 | 486.00 | 450.00 | 466.00 | 466.00 | 21,800 |
| 2023-02-15 | 480.00 | 482.00 | 460.00 | 460.00 | 460.00 | 26,800 |
| 2023-02-14 | 488.00 | 488.00 | 480.00 | 488.00 | 488.00 | 1,400 |
| 2023-02-13 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 100 |
| 2023-02-10 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 2,600 |
| 2023-02-09 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 600 |
| 2023-02-08 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 2,300 |
| 2023-02-07 | 500.00 | 500.00 | 492.00 | 500.00 | 500.00 | 2,800 |
| 2023-02-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,600 |
| 2023-02-03 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1,200 |
| 2023-02-02 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 3,400 |
| 2023-02-01 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 1,000 |
| 2023-01-31 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 24,800 |
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.