Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,100 |
| 2023-01-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-01-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-01-24 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 400 |
| 2023-01-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,200 |
| 2023-01-19 | 530.00 | 560.00 | 530.00 | 535.00 | 535.00 | 5,900 |
| 2023-01-18 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1,000 |
| 2023-01-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-01-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 100 |
| 2023-01-13 | 525.00 | 550.00 | 525.00 | 550.00 | 550.00 | 400 |
| 2023-01-12 | 530.00 | 545.00 | 520.00 | 525.00 | 525.00 | 400 |
| 2023-01-11 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 1,300 |
| 2023-01-10 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | 3,300 |
| 2023-01-09 | 555.00 | 570.00 | 545.00 | 545.00 | 545.00 | 6,700 |
| 2023-01-06 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-01-05 | 570.00 | 570.00 | 545.00 | 545.00 | 545.00 | 18,100 |
| 2023-01-04 | 585.00 | 605.00 | 555.00 | 585.00 | 585.00 | 1,300 |
| 2023-01-03 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2023-01-02 | 620.00 | 620.00 | 580.00 | 580.00 | 580.00 | 9,400 |
| 2022-12-30 | 565.00 | 655.00 | 565.00 | 620.00 | 620.00 | 20,600 |
| 2022-12-29 | 560.00 | 600.00 | 560.00 | 600.00 | 600.00 | 53,500 |
| 2022-12-28 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | 700 |
| 2022-12-27 | 595.00 | 625.00 | 595.00 | 620.00 | 620.00 | 3,000 |
| 2022-12-26 | 585.00 | 605.00 | 575.00 | 600.00 | 600.00 | 4,000 |
| 2022-12-23 | 585.00 | 600.00 | 550.00 | 600.00 | 600.00 | 15,300 |
| 2022-12-22 | 605.00 | 610.00 | 585.00 | 585.00 | 585.00 | 5,500 |
| 2022-12-21 | 690.00 | 690.00 | 600.00 | 625.00 | 625.00 | 60,800 |
| 2022-12-20 | 675.00 | 735.00 | 600.00 | 640.00 | 640.00 | 13,200 |
| 2022-12-19 | 635.00 | 650.00 | 575.00 | 645.00 | 645.00 | 20,200 |
| 2022-12-16 | 670.00 | 670.00 | 615.00 | 615.00 | 615.00 | 2,000 |
| 2022-12-15 | 650.00 | 700.00 | 640.00 | 640.00 | 640.00 | 74,400 |
| 2022-12-14 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 36,100 |
| 2022-12-13 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 1,300 |
| 2022-12-12 | 655.00 | 655.00 | 620.00 | 640.00 | 640.00 | 12,000 |
| 2022-12-09 | 605.00 | 655.00 | 605.00 | 620.00 | 620.00 | 9,900 |
| 2022-12-08 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 200 |
| 2022-12-07 | 650.00 | 650.00 | 595.00 | 650.00 | 650.00 | 16,900 |
| 2022-12-06 | 620.00 | 650.00 | 620.00 | 625.00 | 625.00 | 13,300 |
| 2022-12-05 | 615.00 | 650.00 | 615.00 | 620.00 | 620.00 | 29,600 |
| 2022-12-02 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 5,000 |
| 2022-12-01 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 44,300 |
| 2022-11-30 | 630.00 | 650.00 | 605.00 | 645.00 | 645.00 | 46,100 |
| 2022-11-29 | 685.00 | 685.00 | 640.00 | 645.00 | 645.00 | 23,400 |
| 2022-11-28 | 685.00 | 730.00 | 685.00 | 685.00 | 685.00 | 38,000 |
| 2022-11-25 | 720.00 | 895.00 | 685.00 | 685.00 | 685.00 | 93,800 |
| 2022-11-24 | 750.00 | 755.00 | 720.00 | 720.00 | 720.00 | 1,600 |
| 2022-11-23 | 750.00 | 770.00 | 720.00 | 750.00 | 750.00 | 59,700 |
| 2022-11-22 | 705.00 | 880.00 | 665.00 | 755.00 | 755.00 | 291,400 |
| 2022-11-21 | 750.00 | 760.00 | 705.00 | 705.00 | 705.00 | 125,700 |
| 2022-11-18 | 765.00 | 765.00 | 720.00 | 755.00 | 755.00 | 94,400 |
| 2022-11-17 | 770.00 | 770.00 | 720.00 | 765.00 | 765.00 | 169,700 |
| 2022-11-16 | 760.00 | 770.00 | 710.00 | 770.00 | 770.00 | 267,900 |
| 2022-11-15 | 645.00 | 760.00 | 645.00 | 760.00 | 760.00 | 397,700 |
| 2022-11-14 | 610.00 | 655.00 | 605.00 | 655.00 | 655.00 | 114,600 |
| 2022-11-11 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 86,100 |
| 2022-11-10 | 595.00 | 625.00 | 590.00 | 615.00 | 615.00 | 63,600 |
| 2022-11-09 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 124,400 |
| 2022-11-08 | 585.00 | 610.00 | 565.00 | 575.00 | 575.00 | 133,900 |
| 2022-11-07 | 555.00 | 600.00 | 555.00 | 575.00 | 575.00 | 152,900 |
| 2022-11-04 | 535.00 | 555.00 | 500.00 | 555.00 | 555.00 | 254,200 |
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.