Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 505.00 | 550.00 | 500.00 | 500.00 | 500.00 | 17,300 |
| 2022-05-13 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 4,000 |
| 2022-05-12 | 565.00 | 565.00 | 500.00 | 500.00 | 500.00 | 23,900 |
| 2022-05-11 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 5,000 |
| 2022-05-10 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 18,600 |
| 2022-05-09 | 560.00 | 560.00 | 535.00 | 535.00 | 535.00 | 25,500 |
| 2022-04-28 | 560.00 | 560.00 | 545.00 | 560.00 | 560.00 | 26,800 |
| 2022-04-27 | 560.00 | 560.00 | 535.00 | 535.00 | 535.00 | 200 |
| 2022-04-26 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 15,200 |
| 2022-04-25 | 545.00 | 560.00 | 530.00 | 530.00 | 530.00 | 20,100 |
| 2022-04-22 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 17,100 |
| 2022-04-21 | 555.00 | 575.00 | 545.00 | 545.00 | 545.00 | 27,500 |
| 2022-04-20 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 26,900 |
| 2022-04-19 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 7,800 |
| 2022-04-18 | 545.00 | 580.00 | 545.00 | 550.00 | 550.00 | 47,800 |
| 2022-04-14 | 540.00 | 570.00 | 540.00 | 545.00 | 545.00 | 27,300 |
| 2022-04-13 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 4,100 |
| 2022-04-12 | 550.00 | 555.00 | 530.00 | 530.00 | 530.00 | 29,800 |
| 2022-04-11 | 585.00 | 585.00 | 550.00 | 550.00 | 550.00 | 26,800 |
| 2022-04-08 | 560.00 | 600.00 | 560.00 | 575.00 | 575.00 | 80,600 |
| 2022-04-07 | 545.00 | 580.00 | 545.00 | 555.00 | 555.00 | 7,100 |
| 2022-04-06 | 555.00 | 580.00 | 545.00 | 545.00 | 545.00 | 28,600 |
| 2022-04-05 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 4,200 |
| 2022-04-04 | 555.00 | 580.00 | 545.00 | 555.00 | 555.00 | 14,500 |
| 2022-04-01 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 7,300 |
| 2022-03-31 | 570.00 | 680.00 | 555.00 | 555.00 | 555.00 | 97,900 |
| 2022-03-30 | 540.00 | 575.00 | 540.00 | 545.00 | 545.00 | 4,700 |
| 2022-03-29 | 580.00 | 595.00 | 545.00 | 545.00 | 545.00 | 56,300 |
| 2022-03-28 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1,000 |
| 2022-03-25 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 21,600 |
| 2022-03-24 | 550.00 | 595.00 | 545.00 | 555.00 | 555.00 | 24,500 |
| 2022-03-23 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 38,700 |
| 2022-03-22 | 570.00 | 595.00 | 545.00 | 555.00 | 555.00 | 28,100 |
| 2022-03-21 | 545.00 | 590.00 | 535.00 | 545.00 | 545.00 | 43,500 |
| 2022-03-18 | 590.00 | 640.00 | 545.00 | 545.00 | 545.00 | 154,200 |
| 2022-03-17 | 590.00 | 680.00 | 545.00 | 555.00 | 555.00 | 85,000 |
| 2022-03-16 | 535.00 | 580.00 | 535.00 | 550.00 | 550.00 | 12,300 |
| 2022-03-15 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | 17,600 |
| 2022-03-14 | 560.00 | 585.00 | 550.00 | 550.00 | 550.00 | 60,400 |
| 2022-03-11 | 555.00 | 605.00 | 540.00 | 550.00 | 550.00 | 37,800 |
| 2022-03-10 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 16,500 |
| 2022-03-09 | 565.00 | 645.00 | 565.00 | 565.00 | 565.00 | 21,000 |
| 2022-03-08 | 615.00 | 635.00 | 550.00 | 565.00 | 565.00 | 138,800 |
| 2022-03-07 | 590.00 | 615.00 | 570.00 | 585.00 | 585.00 | 19,200 |
| 2022-03-04 | 615.00 | 660.00 | 580.00 | 605.00 | 605.00 | 25,500 |
| 2022-03-02 | 615.00 | 615.00 | 595.00 | 615.00 | 615.00 | 27,400 |
| 2022-03-01 | 620.00 | 680.00 | 615.00 | 620.00 | 620.00 | 39,700 |
| 2022-02-25 | 630.00 | 660.00 | 605.00 | 620.00 | 620.00 | 21,400 |
| 2022-02-24 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 59,100 |
| 2022-02-23 | 670.00 | 695.00 | 660.00 | 660.00 | 660.00 | 95,100 |
| 2022-02-22 | 705.00 | 825.00 | 660.00 | 670.00 | 670.00 | 437,600 |
| 2022-02-21 | 530.00 | 660.00 | 525.00 | 660.00 | 660.00 | 115,500 |
| 2022-02-18 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 8,500 |
| 2022-02-17 | 545.00 | 555.00 | 525.00 | 525.00 | 525.00 | 8,500 |
| 2022-02-16 | 545.00 | 615.00 | 525.00 | 550.00 | 550.00 | 11,800 |
| 2022-02-15 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 300 |
| 2022-02-14 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 400 |
| 2022-02-11 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 400 |
| 2022-02-10 | 565.00 | 575.00 | 550.00 | 560.00 | 560.00 | 24,100 |
| 2022-02-09 | 575.00 | 575.00 | 545.00 | 555.00 | 555.00 | 11,300 |
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.