Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 36,500 |
| 2025-05-15 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 33,600 |
| 2025-05-14 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 23,800 |
| 2025-05-09 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 23,100 |
| 2025-05-08 | 960.00 | 980.00 | 925.00 | 965.00 | 965.00 | 260,700 |
| 2025-05-07 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 27,900 |
| 2025-05-06 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | 60,900 |
| 2025-05-05 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | 72,800 |
| 2025-05-02 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 42,000 |
| 2025-04-30 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | 61,100 |
| 2025-04-29 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 76,100 |
| 2025-04-28 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 46,800 |
| 2025-04-25 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 80,200 |
| 2025-04-24 | 960.00 | 1,045.00 | 960.00 | 990.00 | 990.00 | 815,900 |
| 2025-04-23 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 171,900 |
| 2025-04-22 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 65,400 |
| 2025-04-21 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 90,800 |
| 2025-04-17 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 154,500 |
| 2025-04-16 | 995.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 100,100 |
| 2025-04-15 | 1,090.00 | 1,090.00 | 985.00 | 995.00 | 995.00 | 599,900 |
| 2025-04-14 | 935.00 | 1,155.00 | 930.00 | 1,120.00 | 1,120.00 | 39,728,100 |
| 2025-04-11 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 29,200 |
| 2025-04-10 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 17,200 |
| 2025-04-09 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 13,900 |
| 2025-04-08 | 940.00 | 955.00 | 935.00 | 935.00 | 935.00 | 101,200 |
| 2025-03-27 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 38,300 |
| 2025-03-26 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 33,900 |
| 2025-03-25 | 935.00 | 940.00 | 920.00 | 940.00 | 940.00 | 55,700 |
| 2025-03-24 | 940.00 | 940.00 | 930.00 | 935.00 | 935.00 | 32,300 |
| 2025-03-21 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 12,800 |
| 2025-03-20 | 930.00 | 935.00 | 925.00 | 935.00 | 935.00 | 14,000 |
| 2025-03-19 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 69,500 |
| 2025-03-18 | 935.00 | 940.00 | 920.00 | 940.00 | 940.00 | 62,600 |
| 2025-03-17 | 935.00 | 935.00 | 925.00 | 935.00 | 935.00 | 55,100 |
| 2025-03-14 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 17,400 |
| 2025-03-13 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 52,400 |
| 2025-03-12 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 65,900 |
| 2025-03-11 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | 35,900 |
| 2025-03-10 | 885.00 | 985.00 | 885.00 | 945.00 | 945.00 | 639,700 |
| 2025-03-07 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 16,000 |
| 2025-03-06 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | 10,000 |
| 2025-03-05 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 783,200 |
| 2025-03-04 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 20,800 |
| 2025-03-03 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 21,100 |
| 2025-02-28 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 16,100 |
| 2025-02-27 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 45,700 |
| 2025-02-26 | 875.00 | 880.00 | 870.00 | 870.00 | 870.00 | 18,600 |
| 2025-02-25 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 16,600 |
| 2025-02-24 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | 33,500 |
| 2025-02-21 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 12,200 |
| 2025-02-20 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 18,300 |
| 2025-02-19 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 38,100 |
| 2025-02-18 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 25,400 |
| 2025-02-17 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 51,700 |
| 2025-02-14 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 109,400 |
| 2025-02-13 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 65,400 |
| 2025-02-12 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 119,500 |
| 2025-02-11 | 950.00 | 955.00 | 890.00 | 890.00 | 890.00 | 475,500 |
| 2025-02-10 | 1,015.00 | 1,035.00 | 890.00 | 950.00 | 950.00 | 1,414,100 |
| 2025-02-07 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 1,902,500 |
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.