Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 194.00 | 260.00 | 194.00 | 208.00 | 208.00 | 28,884,500 |
| 2026-07-27 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | 180,500 |
| 2026-07-24 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 289,400 |
| 2026-07-23 | 202.00 | 206.00 | 197.00 | 200.00 | 200.00 | 404,200 |
| 2026-07-22 | 210.00 | 210.00 | 190.00 | 202.00 | 202.00 | 715,300 |
| 2026-07-21 | 202.00 | 218.00 | 200.00 | 204.00 | 204.00 | 1,184,100 |
| 2026-07-20 | 204.00 | 206.00 | 196.00 | 197.00 | 197.00 | 3,751,400 |
| 2026-07-17 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 628,200 |
| 2026-07-16 | 197.00 | 218.00 | 196.00 | 210.00 | 210.00 | 2,759,800 |
| 2026-07-15 | 182.00 | 228.00 | 179.00 | 191.00 | 191.00 | 5,858,400 |
| 2026-07-14 | 174.00 | 185.00 | 174.00 | 182.00 | 182.00 | 599,400 |
| 2026-07-13 | 185.00 | 190.00 | 182.00 | 186.00 | 186.00 | 630,300 |
| 2026-07-10 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 199,000 |
| 2026-07-09 | 188.00 | 190.00 | 181.00 | 181.00 | 181.00 | 238,700 |
| 2026-07-08 | 186.00 | 196.00 | 182.00 | 183.00 | 183.00 | 607,600 |
| 2026-07-07 | 183.00 | 190.00 | 180.00 | 186.00 | 186.00 | 272,700 |
| 2026-07-06 | 182.00 | 188.00 | 179.00 | 183.00 | 183.00 | 290,000 |
| 2026-07-03 | 181.00 | 200.00 | 180.00 | 182.00 | 182.00 | 1,354,700 |
| 2026-07-02 | 185.00 | 189.00 | 177.00 | 179.00 | 179.00 | 875,900 |
| 2026-07-01 | 168.00 | 216.00 | 168.00 | 183.00 | 183.00 | 3,973,800 |
| 2026-06-30 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | 201,100 |
| 2026-06-29 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | 120,500 |
| 2026-06-26 | 192.00 | 192.00 | 175.00 | 182.00 | 182.00 | 287,200 |
| 2026-06-25 | 183.00 | 197.00 | 179.00 | 193.00 | 193.00 | 884,400 |
| 2026-06-24 | 196.00 | 198.00 | 177.00 | 177.00 | 177.00 | 561,200 |
| 2026-06-23 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | 384,200 |
| 2026-06-22 | 206.00 | 206.00 | 197.00 | 199.00 | 199.00 | 718,200 |
| 2026-06-19 | 230.00 | 242.00 | 197.00 | 202.00 | 202.00 | 3,877,700 |
| 2026-06-18 | 182.00 | 244.00 | 167.00 | 224.00 | 224.00 | 12,686,800 |
| 2026-06-17 | 189.00 | 190.00 | 179.00 | 182.00 | 182.00 | 471,300 |
| 2026-06-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-06-15 | 188.00 | 195.00 | 187.00 | 189.00 | 189.00 | 1,292,900 |
| 2026-06-12 | 216.00 | 240.00 | 180.00 | 187.00 | 187.00 | 5,035,400 |
| 2026-06-11 | 167.00 | 202.00 | 162.00 | 202.00 | 202.00 | 8,065,300 |
| 2026-06-10 | 135.00 | 160.00 | 135.00 | 150.00 | 150.00 | 634,600 |
| 2026-06-09 | 147.00 | 147.00 | 126.00 | 140.00 | 140.00 | 129,700 |
| 2026-06-08 | 154.00 | 154.00 | 125.00 | 132.00 | 132.00 | 157,900 |
| 2026-06-05 | 160.00 | 160.00 | 145.00 | 146.00 | 146.00 | 110,300 |
| 2026-06-04 | 172.00 | 176.00 | 145.00 | 161.00 | 161.00 | 233,800 |
| 2026-06-03 | 180.00 | 180.00 | 169.00 | 170.00 | 170.00 | 148,400 |
| 2026-06-02 | 181.00 | 183.00 | 170.00 | 180.00 | 180.00 | 644,200 |
| 2026-06-01 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-05-29 | 187.00 | 187.00 | 180.00 | 183.00 | 183.00 | 369,200 |
| 2026-05-28 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-05-26 | 188.00 | 210.00 | 185.00 | 188.00 | 188.00 | 636,400 |
| 2026-05-25 | 208.00 | 222.00 | 186.00 | 187.00 | 187.00 | 1,968,000 |
| 2026-05-22 | 204.00 | 230.00 | 204.00 | 210.00 | 210.00 | 279,100 |
| 2026-05-21 | 218.00 | 222.00 | 202.00 | 204.00 | 204.00 | 176,200 |
| 2026-05-20 | 228.00 | 236.00 | 199.00 | 218.00 | 218.00 | 562,300 |
| 2026-05-19 | 252.00 | 256.00 | 226.00 | 232.00 | 232.00 | 1,580,700 |
| 2026-05-18 | 306.00 | 332.00 | 242.00 | 250.00 | 250.00 | 10,701,200 |
| 2026-05-15 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-05-14 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-05-13 | 284.00 | 284.00 | 256.00 | 284.00 | 284.00 | 1,937,100 |
| 2026-05-12 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 121,200 |
| 2026-05-11 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 80,800 |
| 2026-05-08 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 57,300 |
| 2026-05-07 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 78,400 |
| 2026-05-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 73,500 |
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.