Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 580.00 | 590.00 | 550.00 | 555.00 | 555.00 | 323,400 |
| 2024-11-01 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | 112,600 |
| 2024-10-31 | 615.00 | 630.00 | 590.00 | 595.00 | 595.00 | 175,900 |
| 2024-10-30 | 705.00 | 755.00 | 585.00 | 615.00 | 615.00 | 460,300 |
| 2024-10-29 | 625.00 | 685.00 | 625.00 | 685.00 | 685.00 | 1,098,400 |
| 2024-10-28 | 690.00 | 690.00 | 625.00 | 625.00 | 625.00 | 1,190,900 |
| 2024-10-25 | 575.00 | 630.00 | 575.00 | 630.00 | 630.00 | 191,300 |
| 2024-10-24 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 75,400 |
| 2024-10-23 | 530.00 | 580.00 | 530.00 | 580.00 | 580.00 | 70,700 |
| 2024-10-22 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 25,700 |
| 2024-10-21 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 418,800 |
| 2024-10-18 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-17 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-16 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-15 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-14 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-11 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-10 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-09 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-10-08 | 510.00 | 620.00 | 505.00 | 615.00 | 615.00 | 2,919,000 |
| 2024-10-07 | 476.00 | 545.00 | 462.00 | 505.00 | 505.00 | 1,069,200 |
| 2024-10-04 | 474.00 | 476.00 | 472.00 | 474.00 | 474.00 | 74,600 |
| 2024-10-03 | 472.00 | 476.00 | 472.00 | 474.00 | 474.00 | 163,900 |
| 2024-10-02 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 41,200 |
| 2024-10-01 | 468.00 | 476.00 | 468.00 | 468.00 | 468.00 | 121,400 |
| 2024-09-30 | 470.00 | 505.00 | 466.00 | 468.00 | 468.00 | 475,500 |
| 2024-09-27 | 480.00 | 492.00 | 468.00 | 470.00 | 470.00 | 797,400 |
| 2024-09-26 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0 |
| 2024-09-25 | 428.00 | 490.00 | 420.00 | 484.00 | 484.00 | 3,031,200 |
| 2024-09-24 | 418.00 | 422.00 | 418.00 | 420.00 | 420.00 | 118,600 |
| 2024-09-23 | 406.00 | 422.00 | 406.00 | 418.00 | 418.00 | 1,099,300 |
| 2024-09-20 | 404.00 | 406.00 | 404.00 | 404.00 | 404.00 | 26,900 |
| 2024-09-19 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 111,100 |
| 2024-09-18 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 184,300 |
| 2024-09-17 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 293,000 |
| 2024-09-13 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 260,300 |
| 2024-09-12 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 385,300 |
| 2024-09-11 | 380.00 | 446.00 | 380.00 | 398.00 | 398.00 | 2,586,900 |
| 2024-09-10 | 360.00 | 442.00 | 346.00 | 382.00 | 382.00 | 3,612,400 |
| 2024-09-09 | 402.00 | 406.00 | 346.00 | 356.00 | 356.00 | 599,800 |
| 2024-09-06 | 398.00 | 462.00 | 388.00 | 402.00 | 402.00 | 2,500,600 |
| 2024-09-05 | 292.00 | 370.00 | 290.00 | 370.00 | 370.00 | 1,678,800 |
| 2024-09-04 | 240.00 | 296.00 | 240.00 | 296.00 | 296.00 | 431,300 |
| 2024-09-03 | 246.00 | 248.00 | 234.00 | 238.00 | 238.00 | 91,500 |
| 2024-09-02 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 25,200 |
| 2024-08-30 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 1,600 |
| 2024-08-29 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 20,600 |
| 2024-08-28 | 248.00 | 250.00 | 238.00 | 248.00 | 248.00 | 11,400 |
| 2024-08-27 | 240.00 | 254.00 | 236.00 | 248.00 | 248.00 | 72,300 |
| 2024-08-26 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 5,800 |
| 2024-08-23 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 4,400 |
| 2024-08-22 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 10,400 |
| 2024-08-21 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 39,200 |
| 2024-08-20 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 32,400 |
| 2024-08-19 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 126,400 |
| 2024-08-16 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 84,200 |
| 2024-08-15 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 16,300 |
| 2024-08-14 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 55,300 |
| 2024-08-13 | 234.00 | 260.00 | 232.00 | 232.00 | 232.00 | 217,600 |
| 2024-08-12 | 228.00 | 236.00 | 226.00 | 234.00 | 234.00 | 35,400 |
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.