Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | 277,000 |
| 2025-08-13 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 158,800 |
| 2025-08-12 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 152,000 |
| 2025-08-11 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | 132,200 |
| 2025-08-08 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | 353,500 |
| 2025-08-07 | 354.00 | 360.00 | 352.00 | 354.00 | 354.00 | 428,100 |
| 2025-08-06 | 354.00 | 362.00 | 352.00 | 352.00 | 352.00 | 212,300 |
| 2025-08-05 | 358.00 | 358.00 | 348.00 | 354.00 | 354.00 | 437,300 |
| 2025-08-04 | 358.00 | 364.00 | 352.00 | 356.00 | 356.00 | 675,500 |
| 2025-08-01 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 539,300 |
| 2025-07-31 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 358,200 |
| 2025-07-30 | 364.00 | 368.00 | 360.00 | 364.00 | 364.00 | 431,500 |
| 2025-07-29 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 322,900 |
| 2025-07-28 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 160,600 |
| 2025-07-25 | 376.00 | 376.00 | 362.00 | 364.00 | 364.00 | 247,000 |
| 2025-07-24 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | 521,400 |
| 2025-07-23 | 374.00 | 374.00 | 362.00 | 366.00 | 366.00 | 536,200 |
| 2025-07-22 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 275,600 |
| 2025-07-21 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 303,800 |
| 2025-07-18 | 378.00 | 382.00 | 370.00 | 376.00 | 376.00 | 340,700 |
| 2025-07-17 | 372.00 | 376.00 | 368.00 | 374.00 | 374.00 | 244,000 |
| 2025-07-16 | 372.00 | 372.00 | 362.00 | 372.00 | 372.00 | 477,600 |
| 2025-07-15 | 380.00 | 380.00 | 362.00 | 372.00 | 372.00 | 355,600 |
| 2025-07-14 | 384.00 | 390.00 | 370.00 | 380.00 | 380.00 | 424,600 |
| 2025-07-11 | 390.00 | 390.00 | 376.00 | 384.00 | 384.00 | 410,600 |
| 2025-07-10 | 362.00 | 406.00 | 360.00 | 380.00 | 380.00 | 2,507,500 |
| 2025-07-09 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | 638,800 |
| 2025-07-08 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | 270,400 |
| 2025-07-07 | 374.00 | 376.00 | 360.00 | 364.00 | 364.00 | 632,700 |
| 2025-07-04 | 364.00 | 376.00 | 364.00 | 368.00 | 368.00 | 395,300 |
| 2025-07-03 | 372.00 | 374.00 | 360.00 | 364.00 | 364.00 | 497,200 |
| 2025-07-02 | 374.00 | 378.00 | 364.00 | 370.00 | 370.00 | 548,100 |
| 2025-07-01 | 372.00 | 398.00 | 362.00 | 372.00 | 372.00 | 1,066,800 |
| 2025-06-30 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2025-06-26 | 384.00 | 390.00 | 374.00 | 376.00 | 376.00 | 829,800 |
| 2025-06-25 | 400.00 | 406.00 | 378.00 | 382.00 | 382.00 | 546,300 |
| 2025-06-24 | 390.00 | 400.00 | 374.00 | 390.00 | 390.00 | 1,357,300 |
| 2025-06-23 | 404.00 | 404.00 | 368.00 | 382.00 | 382.00 | 904,800 |
| 2025-06-20 | 420.00 | 420.00 | 370.00 | 410.00 | 410.00 | 2,235,800 |
| 2025-06-19 | 488.00 | 488.00 | 420.00 | 422.00 | 422.00 | 5,505,800 |
| 2025-06-18 | 540.00 | 605.00 | 460.00 | 490.00 | 490.00 | 31,153,200 |
| 2025-06-17 | 530.00 | 555.00 | 530.00 | 540.00 | 540.00 | 10,922,100 |
| 2025-06-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 4,298,800 |
| 2025-06-13 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 8,969,100 |
| 2025-06-12 | 680.00 | 850.00 | 580.00 | 850.00 | 850.00 | 22,904,200 |
| 2025-06-11 | 545.00 | 680.00 | 545.00 | 680.00 | 680.00 | 32,151,700 |
| 2025-06-10 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 295,700 |
| 2025-06-05 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 832,800 |
| 2025-06-04 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 5,408,200 |
| 2025-06-03 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 11,419,100 |
| 2025-06-02 | 560.00 | 565.00 | 520.00 | 520.00 | 520.00 | 855,800 |
| 2025-05-28 | 520.00 | 570.00 | 510.00 | 565.00 | 565.00 | 2,471,200 |
| 2025-05-27 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 923,000 |
| 2025-05-26 | 545.00 | 570.00 | 515.00 | 530.00 | 530.00 | 2,874,700 |
| 2025-05-23 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | 4,124,800 |
| 2025-05-22 | 494.00 | 510.00 | 494.00 | 500.00 | 500.00 | 12,786,000 |
| 2025-05-21 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 803,400 |
| 2025-05-20 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,731,400 |
| 2025-05-19 | 940.00 | 1,000.00 | 800.00 | 800.00 | 800.00 | 11,298,600 |
| 2025-05-16 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 36,500 |
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.