Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 135,100 |
| 2026-05-04 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 140,300 |
| 2026-05-01 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-04-30 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 168,400 |
| 2026-04-29 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 86,700 |
| 2026-04-28 | 258.00 | 270.00 | 258.00 | 260.00 | 260.00 | 192,000 |
| 2026-04-27 | 256.00 | 280.00 | 248.00 | 256.00 | 256.00 | 207,900 |
| 2026-04-24 | 254.00 | 270.00 | 252.00 | 252.00 | 252.00 | 115,800 |
| 2026-04-23 | 268.00 | 274.00 | 260.00 | 262.00 | 262.00 | 175,900 |
| 2026-04-22 | 272.00 | 274.00 | 260.00 | 268.00 | 268.00 | 281,600 |
| 2026-04-21 | 280.00 | 284.00 | 250.00 | 272.00 | 272.00 | 747,600 |
| 2026-04-20 | 266.00 | 278.00 | 264.00 | 278.00 | 278.00 | 549,400 |
| 2026-04-17 | 256.00 | 292.00 | 252.00 | 262.00 | 262.00 | 1,408,500 |
| 2026-04-16 | 260.00 | 278.00 | 250.00 | 256.00 | 256.00 | 810,100 |
| 2026-04-15 | 254.00 | 282.00 | 250.00 | 258.00 | 258.00 | 412,500 |
| 2026-04-14 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 471,700 |
| 2026-04-13 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 125,000 |
| 2026-04-10 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 71,300 |
| 2026-04-09 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 89,400 |
| 2026-04-08 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 76,800 |
| 2026-04-07 | 252.00 | 264.00 | 252.00 | 254.00 | 254.00 | 584,200 |
| 2026-04-06 | 252.00 | 252.00 | 240.00 | 248.00 | 248.00 | 178,400 |
| 2026-04-02 | 242.00 | 254.00 | 242.00 | 250.00 | 250.00 | 95,300 |
| 2026-04-01 | 242.00 | 254.00 | 242.00 | 252.00 | 252.00 | 150,300 |
| 2026-03-31 | 244.00 | 250.00 | 238.00 | 244.00 | 244.00 | 476,700 |
| 2026-03-30 | 252.00 | 260.00 | 238.00 | 240.00 | 240.00 | 619,100 |
| 2026-03-27 | 244.00 | 276.00 | 244.00 | 252.00 | 252.00 | 967,600 |
| 2026-03-26 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 34,500 |
| 2026-03-25 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 459,000 |
| 2026-03-17 | 260.00 | 260.00 | 238.00 | 238.00 | 238.00 | 33,700 |
| 2026-03-16 | 246.00 | 246.00 | 230.00 | 240.00 | 240.00 | 148,600 |
| 2026-03-13 | 254.00 | 258.00 | 244.00 | 246.00 | 246.00 | 134,900 |
| 2026-03-12 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 44,600 |
| 2026-03-11 | 268.00 | 270.00 | 254.00 | 264.00 | 264.00 | 129,200 |
| 2026-03-10 | 252.00 | 270.00 | 248.00 | 266.00 | 266.00 | 448,100 |
| 2026-03-09 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | 349,600 |
| 2026-03-06 | 262.00 | 272.00 | 250.00 | 264.00 | 264.00 | 272,000 |
| 2026-03-05 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 214,500 |
| 2026-03-04 | 270.00 | 274.00 | 244.00 | 246.00 | 246.00 | 623,600 |
| 2026-03-03 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | 394,300 |
| 2026-03-02 | 266.00 | 292.00 | 260.00 | 268.00 | 268.00 | 587,300 |
| 2026-02-27 | 266.00 | 272.00 | 262.00 | 266.00 | 266.00 | 32,600 |
| 2026-02-26 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | 296,800 |
| 2026-02-25 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | 279,200 |
| 2026-02-24 | 280.00 | 300.00 | 274.00 | 276.00 | 276.00 | 426,700 |
| 2026-02-23 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 310,300 |
| 2026-02-20 | 268.00 | 316.00 | 268.00 | 276.00 | 276.00 | 3,300,400 |
| 2026-02-19 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 103,600 |
| 2026-02-18 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 110,300 |
| 2026-02-13 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 129,800 |
| 2026-02-12 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 113,700 |
| 2026-02-11 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 290,000 |
| 2026-02-10 | 258.00 | 272.00 | 258.00 | 258.00 | 258.00 | 245,600 |
| 2026-02-09 | 260.00 | 264.00 | 244.00 | 258.00 | 258.00 | 197,000 |
| 2026-02-06 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | 286,000 |
| 2026-02-05 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 205,900 |
| 2026-02-04 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | 86,700 |
| 2026-02-03 | 270.00 | 280.00 | 250.00 | 272.00 | 272.00 | 180,900 |
| 2026-02-02 | 282.00 | 292.00 | 256.00 | 256.00 | 256.00 | 640,100 |
| 2026-01-30 | 294.00 | 294.00 | 270.00 | 278.00 | 278.00 | 437,700 |
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.