Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2022-08-10 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1,800 |
| 2022-08-09 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 3,500 |
| 2022-08-08 | 540.00 | 575.00 | 510.00 | 520.00 | 520.00 | 45,100 |
| 2022-08-05 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | 27,400 |
| 2022-08-04 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | 3,000 |
| 2022-08-03 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1,100 |
| 2022-08-02 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 11,300 |
| 2022-08-01 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 10,100 |
| 2022-07-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-28 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 2,000 |
| 2022-07-27 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 6,000 |
| 2022-07-26 | 535.00 | 565.00 | 535.00 | 540.00 | 540.00 | 3,200 |
| 2022-07-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2022-07-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2022-07-21 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 12,300 |
| 2022-07-20 | 535.00 | 580.00 | 535.00 | 540.00 | 540.00 | 5,900 |
| 2022-07-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-07-18 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 200 |
| 2022-07-15 | 550.00 | 600.00 | 550.00 | 580.00 | 580.00 | 1,300 |
| 2022-07-14 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | 2,000 |
| 2022-07-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2022-07-12 | 550.00 | 580.00 | 550.00 | 550.00 | 550.00 | 10,100 |
| 2022-07-11 | 570.00 | 575.00 | 555.00 | 555.00 | 555.00 | 25,400 |
| 2022-07-08 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 15,400 |
| 2022-07-07 | 505.00 | 570.00 | 505.00 | 555.00 | 555.00 | 10,000 |
| 2022-07-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,200 |
| 2022-07-05 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2022-07-04 | 550.00 | 600.00 | 470.00 | 500.00 | 500.00 | 88,900 |
| 2022-07-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 28,200 |
| 2022-06-30 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-06-29 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 9,000 |
| 2022-06-28 | 520.00 | 570.00 | 515.00 | 515.00 | 515.00 | 46,500 |
| 2022-06-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 200 |
| 2022-06-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-23 | 565.00 | 600.00 | 550.00 | 550.00 | 550.00 | 6,200 |
| 2022-06-22 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 400 |
| 2022-06-21 | 575.00 | 585.00 | 565.00 | 565.00 | 565.00 | 3,200 |
| 2022-06-20 | 500.00 | 575.00 | 500.00 | 575.00 | 575.00 | 74,300 |
| 2022-06-17 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 113,700 |
| 2022-06-16 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 11,100 |
| 2022-06-15 | 555.00 | 555.00 | 520.00 | 535.00 | 535.00 | 9,900 |
| 2022-06-14 | 540.00 | 545.00 | 520.00 | 520.00 | 520.00 | 10,200 |
| 2022-06-13 | 535.00 | 545.00 | 505.00 | 525.00 | 525.00 | 30,000 |
| 2022-06-10 | 570.00 | 575.00 | 535.00 | 535.00 | 535.00 | 41,900 |
| 2022-06-09 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | 5,900 |
| 2022-06-08 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | 36,900 |
| 2022-06-07 | 540.00 | 600.00 | 530.00 | 580.00 | 580.00 | 43,300 |
| 2022-06-06 | 555.00 | 700.00 | 540.00 | 540.00 | 540.00 | 79,000 |
| 2022-06-03 | 595.00 | 600.00 | 560.00 | 560.00 | 560.00 | 6,600 |
| 2022-06-02 | 545.00 | 595.00 | 545.00 | 595.00 | 595.00 | 38,300 |
| 2022-05-31 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 700 |
| 2022-05-30 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 400 |
| 2022-05-27 | 545.00 | 570.00 | 540.00 | 540.00 | 540.00 | 9,800 |
| 2022-05-25 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 10,800 |
| 2022-05-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2022-05-23 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 800 |
| 2022-05-20 | 535.00 | 580.00 | 535.00 | 550.00 | 550.00 | 15,000 |
| 2022-05-19 | 580.00 | 595.00 | 565.00 | 565.00 | 565.00 | 76,900 |
| 2022-05-18 | 505.00 | 580.00 | 505.00 | 580.00 | 580.00 | 38,100 |
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.