Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 328.00 | 336.00 | 326.00 | 330.00 | 330.00 | 657,500 |
| 2025-11-05 | 326.00 | 348.00 | 318.00 | 328.00 | 328.00 | 3,227,900 |
| 2025-11-04 | 338.00 | 340.00 | 326.00 | 332.00 | 332.00 | 2,072,100 |
| 2025-11-03 | 362.00 | 376.00 | 322.00 | 340.00 | 340.00 | 11,700,300 |
| 2025-10-31 | 310.00 | 390.00 | 310.00 | 360.00 | 360.00 | 101,936,700 |
| 2025-10-30 | 310.00 | 348.00 | 308.00 | 312.00 | 312.00 | 2,546,000 |
| 2025-10-29 | 302.00 | 316.00 | 300.00 | 312.00 | 312.00 | 166,200 |
| 2025-10-28 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 127,000 |
| 2025-10-27 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | 168,700 |
| 2025-10-24 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | 278,900 |
| 2025-10-23 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | 106,700 |
| 2025-10-22 | 312.00 | 316.00 | 296.00 | 310.00 | 310.00 | 214,500 |
| 2025-10-21 | 304.00 | 312.00 | 300.00 | 312.00 | 312.00 | 338,200 |
| 2025-10-20 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 79,400 |
| 2025-10-17 | 308.00 | 312.00 | 298.00 | 298.00 | 298.00 | 236,300 |
| 2025-10-16 | 318.00 | 318.00 | 302.00 | 308.00 | 308.00 | 88,700 |
| 2025-10-15 | 318.00 | 318.00 | 298.00 | 308.00 | 308.00 | 359,600 |
| 2025-10-14 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | 75,000 |
| 2025-10-13 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | 208,200 |
| 2025-10-10 | 328.00 | 328.00 | 316.00 | 320.00 | 320.00 | 256,200 |
| 2025-10-09 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | 365,300 |
| 2025-10-08 | 330.00 | 330.00 | 316.00 | 324.00 | 324.00 | 246,600 |
| 2025-10-07 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | 299,400 |
| 2025-10-06 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | 254,200 |
| 2025-10-03 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 111,000 |
| 2025-10-02 | 342.00 | 342.00 | 328.00 | 334.00 | 334.00 | 95,600 |
| 2025-10-01 | 338.00 | 340.00 | 334.00 | 334.00 | 334.00 | 111,700 |
| 2025-09-30 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | 489,100 |
| 2025-09-29 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 112,800 |
| 2025-09-26 | 342.00 | 344.00 | 320.00 | 340.00 | 340.00 | 259,100 |
| 2025-09-25 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 51,800 |
| 2025-09-24 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | 221,900 |
| 2025-09-23 | 348.00 | 348.00 | 342.00 | 346.00 | 346.00 | 451,700 |
| 2025-09-22 | 342.00 | 350.00 | 338.00 | 344.00 | 344.00 | 136,900 |
| 2025-09-19 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | 294,900 |
| 2025-09-18 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 188,800 |
| 2025-09-17 | 334.00 | 356.00 | 334.00 | 340.00 | 340.00 | 1,024,300 |
| 2025-09-16 | 332.00 | 342.00 | 332.00 | 334.00 | 334.00 | 212,100 |
| 2025-09-15 | 328.00 | 340.00 | 324.00 | 330.00 | 330.00 | 107,400 |
| 2025-09-12 | 330.00 | 340.00 | 324.00 | 328.00 | 328.00 | 383,900 |
| 2025-09-11 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | 127,800 |
| 2025-09-10 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | 283,500 |
| 2025-09-09 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | 246,600 |
| 2025-09-08 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | 169,200 |
| 2025-09-05 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2025-09-04 | 342.00 | 344.00 | 334.00 | 340.00 | 340.00 | 61,500 |
| 2025-09-03 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 249,800 |
| 2025-09-02 | 326.00 | 342.00 | 326.00 | 340.00 | 340.00 | 236,800 |
| 2025-09-01 | 320.00 | 342.00 | 310.00 | 334.00 | 334.00 | 223,100 |
| 2025-08-29 | 344.00 | 360.00 | 328.00 | 338.00 | 338.00 | 895,200 |
| 2025-08-28 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | 376,900 |
| 2025-08-27 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 266,000 |
| 2025-08-26 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 363,600 |
| 2025-08-25 | 352.00 | 356.00 | 346.00 | 350.00 | 350.00 | 659,700 |
| 2025-08-22 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 865,500 |
| 2025-08-21 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | 4,796,700 |
| 2025-08-20 | 348.00 | 354.00 | 346.00 | 354.00 | 354.00 | 365,800 |
| 2025-08-19 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | 161,000 |
| 2025-08-18 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2025-08-15 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 230,400 |
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.