Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 294.00 | 294.00 | 270.00 | 278.00 | 278.00 | 437,700 |
| 2026-01-29 | 286.00 | 286.00 | 244.00 | 266.00 | 266.00 | 716,000 |
| 2026-01-28 | 300.00 | 300.00 | 254.00 | 286.00 | 286.00 | 1,905,200 |
| 2026-01-27 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 558,400 |
| 2026-01-26 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 678,600 |
| 2026-01-23 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,119,000 |
| 2026-01-22 | 300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1,163,300 |
| 2026-01-21 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 411,600 |
| 2026-01-20 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | 977,900 |
| 2026-01-19 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 1,040,800 |
| 2026-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-01-15 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 556,300 |
| 2026-01-14 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 341,200 |
| 2026-01-13 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | 631,700 |
| 2026-01-12 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 442,300 |
| 2026-01-09 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 420,600 |
| 2026-01-08 | 308.00 | 316.00 | 304.00 | 306.00 | 306.00 | 932,700 |
| 2026-01-07 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 441,600 |
| 2026-01-06 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 433,400 |
| 2026-01-05 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,075,700 |
| 2026-01-02 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 440,500 |
| 2026-01-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-31 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-30 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | 285,400 |
| 2025-12-29 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 413,800 |
| 2025-12-26 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-25 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-12-24 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 215,600 |
| 2025-12-23 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 206,700 |
| 2025-12-22 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 668,900 |
| 2025-12-19 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | 311,800 |
| 2025-12-18 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1,021,200 |
| 2025-12-17 | 298.00 | 312.00 | 298.00 | 300.00 | 300.00 | 1,239,700 |
| 2025-12-16 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 91,100 |
| 2025-12-15 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | 363,200 |
| 2025-12-12 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 520,100 |
| 2025-12-11 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 517,800 |
| 2025-12-10 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 1,879,900 |
| 2025-12-09 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 3,126,400 |
| 2025-12-08 | 308.00 | 318.00 | 304.00 | 308.00 | 308.00 | 613,200 |
| 2025-12-05 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 582,800 |
| 2025-12-04 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 1,164,900 |
| 2025-12-03 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 501,000 |
| 2025-12-02 | 324.00 | 336.00 | 308.00 | 318.00 | 318.00 | 3,946,500 |
| 2025-12-01 | 302.00 | 328.00 | 302.00 | 310.00 | 310.00 | 6,308,400 |
| 2025-11-28 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | 603,200 |
| 2025-11-27 | 304.00 | 312.00 | 300.00 | 304.00 | 304.00 | 587,600 |
| 2025-11-26 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1,081,400 |
| 2025-11-25 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | 428,400 |
| 2025-11-24 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 371,700 |
| 2025-11-21 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 216,400 |
| 2025-11-20 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | 249,000 |
| 2025-11-19 | 312.00 | 314.00 | 304.00 | 310.00 | 310.00 | 659,700 |
| 2025-11-18 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 1,197,000 |
| 2025-11-17 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | 511,400 |
| 2025-11-14 | 314.00 | 316.00 | 308.00 | 312.00 | 312.00 | 938,400 |
| 2025-11-13 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | 1,279,000 |
| 2025-11-12 | 318.00 | 318.00 | 302.00 | 318.00 | 318.00 | 2,534,200 |
| 2025-11-11 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 984,500 |
| 2025-11-10 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1,463,100 |
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.