Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 22,400 |
| 2025-02-05 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | 102,800 |
| 2025-02-04 | 755.00 | 820.00 | 755.00 | 810.00 | 810.00 | 448,300 |
| 2025-02-03 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 48,000 |
| 2025-01-31 | 770.00 | 780.00 | 770.00 | 770.00 | 770.00 | 46,900 |
| 2025-01-30 | 730.00 | 775.00 | 730.00 | 770.00 | 770.00 | 362,600 |
| 2025-01-24 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 55,200 |
| 2025-01-23 | 700.00 | 735.00 | 700.00 | 730.00 | 730.00 | 306,000 |
| 2025-01-22 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 33,700 |
| 2025-01-21 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 84,800 |
| 2025-01-20 | 665.00 | 720.00 | 665.00 | 715.00 | 715.00 | 231,800 |
| 2025-01-17 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 140,900 |
| 2025-01-16 | 645.00 | 695.00 | 645.00 | 690.00 | 690.00 | 246,000 |
| 2025-01-15 | 655.00 | 655.00 | 630.00 | 650.00 | 650.00 | 124,200 |
| 2025-01-14 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 10,000 |
| 2025-01-13 | 610.00 | 675.00 | 610.00 | 665.00 | 665.00 | 300,100 |
| 2025-01-10 | 635.00 | 640.00 | 615.00 | 615.00 | 615.00 | 104,600 |
| 2025-01-09 | 615.00 | 650.00 | 595.00 | 640.00 | 640.00 | 413,400 |
| 2025-01-08 | 570.00 | 625.00 | 510.00 | 615.00 | 615.00 | 702,600 |
| 2025-01-07 | 575.00 | 600.00 | 575.00 | 575.00 | 575.00 | 169,300 |
| 2025-01-06 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 34,600 |
| 2025-01-03 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 41,300 |
| 2025-01-02 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 31,700 |
| 2024-12-30 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 700 |
| 2024-12-27 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 31,100 |
| 2024-12-24 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 24,200 |
| 2024-12-23 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 72,100 |
| 2024-12-20 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 2,400 |
| 2024-12-19 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 32,100 |
| 2024-12-18 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 6,000 |
| 2024-12-17 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 39,600 |
| 2024-12-16 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 700,800 |
| 2024-12-13 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 29,700 |
| 2024-12-12 | 630.00 | 640.00 | 575.00 | 605.00 | 605.00 | 313,800 |
| 2024-12-11 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 35,100 |
| 2024-12-10 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 25,800 |
| 2024-12-09 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1,034,800 |
| 2024-12-06 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 19,700 |
| 2024-12-05 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 31,600 |
| 2024-12-04 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 45,300 |
| 2024-12-03 | 665.00 | 665.00 | 630.00 | 630.00 | 630.00 | 107,500 |
| 2024-12-02 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 132,800 |
| 2024-11-29 | 620.00 | 700.00 | 610.00 | 690.00 | 690.00 | 1,584,500 |
| 2024-11-28 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 20,400 |
| 2024-11-26 | 600.00 | 625.00 | 595.00 | 625.00 | 625.00 | 161,700 |
| 2024-11-25 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 70,700 |
| 2024-11-22 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 121,500 |
| 2024-11-21 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | 84,900 |
| 2024-11-20 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 64,600 |
| 2024-11-19 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | 80,200 |
| 2024-11-18 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | 41,300 |
| 2024-11-15 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 35,300 |
| 2024-11-14 | 660.00 | 660.00 | 635.00 | 635.00 | 635.00 | 64,300 |
| 2024-11-13 | 680.00 | 685.00 | 660.00 | 660.00 | 660.00 | 98,400 |
| 2024-11-12 | 695.00 | 700.00 | 645.00 | 685.00 | 685.00 | 441,400 |
| 2024-11-11 | 590.00 | 715.00 | 590.00 | 700.00 | 700.00 | 1,881,200 |
| 2024-11-08 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | 142,500 |
| 2024-11-07 | 570.00 | 615.00 | 570.00 | 600.00 | 600.00 | 2,195,900 |
| 2024-11-06 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 80,600 |
| 2024-11-05 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 72,700 |
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.