Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 535.00 | 555.00 | 500.00 | 555.00 | 555.00 | 254,200 |
| 2022-11-03 | 505.00 | 535.00 | 500.00 | 535.00 | 535.00 | 100,400 |
| 2022-11-02 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 25,400 |
| 2022-11-01 | 515.00 | 515.00 | 472.00 | 515.00 | 515.00 | 23,600 |
| 2022-10-31 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 20,100 |
| 2022-10-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-10-27 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 2,600 |
| 2022-10-26 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-10-25 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,600 |
| 2022-10-24 | 520.00 | 520.00 | 496.00 | 520.00 | 520.00 | 29,300 |
| 2022-10-21 | 500.00 | 520.00 | 494.00 | 520.00 | 520.00 | 13,000 |
| 2022-10-20 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1,200 |
| 2022-10-19 | 500.00 | 525.00 | 498.00 | 520.00 | 520.00 | 32,100 |
| 2022-10-18 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 17,000 |
| 2022-10-17 | 492.00 | 520.00 | 492.00 | 520.00 | 520.00 | 600 |
| 2022-10-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-10-13 | 500.00 | 530.00 | 482.00 | 520.00 | 520.00 | 24,200 |
| 2022-10-12 | 500.00 | 530.00 | 494.00 | 500.00 | 500.00 | 6,400 |
| 2022-10-11 | 530.00 | 560.00 | 500.00 | 525.00 | 525.00 | 23,600 |
| 2022-10-10 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 7,600 |
| 2022-10-07 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-10-06 | 500.00 | 530.00 | 498.00 | 525.00 | 525.00 | 6,800 |
| 2022-10-05 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 600 |
| 2022-10-04 | 494.00 | 510.00 | 480.00 | 500.00 | 500.00 | 5,900 |
| 2022-10-03 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 12,200 |
| 2022-09-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2022-09-29 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 59,400 |
| 2022-09-28 | 484.00 | 520.00 | 484.00 | 510.00 | 510.00 | 7,700 |
| 2022-09-27 | 510.00 | 555.00 | 480.00 | 520.00 | 520.00 | 12,000 |
| 2022-09-26 | 498.00 | 520.00 | 490.00 | 515.00 | 515.00 | 2,200 |
| 2022-09-23 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 6,900 |
| 2022-09-22 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,600 |
| 2022-09-21 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2022-09-20 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 400 |
| 2022-09-19 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2,800 |
| 2022-09-16 | 555.00 | 555.00 | 510.00 | 520.00 | 520.00 | 900 |
| 2022-09-15 | 505.00 | 530.00 | 505.00 | 525.00 | 525.00 | 4,500 |
| 2022-09-14 | 515.00 | 530.00 | 505.00 | 505.00 | 505.00 | 22,900 |
| 2022-09-13 | 530.00 | 540.00 | 515.00 | 535.00 | 535.00 | 2,300 |
| 2022-09-12 | 540.00 | 540.00 | 505.00 | 540.00 | 540.00 | 62,400 |
| 2022-09-09 | 515.00 | 620.00 | 515.00 | 540.00 | 540.00 | 354,200 |
| 2022-09-08 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 600 |
| 2022-09-07 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,500 |
| 2022-09-06 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 100 |
| 2022-09-05 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 2,400 |
| 2022-09-02 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 5,000 |
| 2022-09-01 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 3,800 |
| 2022-08-31 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 3,400 |
| 2022-08-30 | 510.00 | 530.00 | 510.00 | 510.00 | 510.00 | 12,800 |
| 2022-08-29 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 3,400 |
| 2022-08-26 | 490.00 | 500.00 | 472.00 | 500.00 | 500.00 | 5,300 |
| 2022-08-25 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 2,200 |
| 2022-08-24 | 540.00 | 590.00 | 505.00 | 510.00 | 510.00 | 41,800 |
| 2022-08-23 | 488.00 | 615.00 | 488.00 | 515.00 | 515.00 | 47,600 |
| 2022-08-22 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 400 |
| 2022-08-19 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-08-18 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2022-08-16 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 800 |
| 2022-08-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 3,200 |
| 2022-08-12 | 515.00 | 525.00 | 490.00 | 525.00 | 525.00 | 3,800 |
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.