Mitra Energi Persada Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 565.00 | 570.00 | 540.00 | 560.00 | 560.00 | 12,000 |
| 2022-02-07 | 565.00 | 645.00 | 535.00 | 565.00 | 565.00 | 16,200 |
| 2022-02-04 | 540.00 | 595.00 | 540.00 | 565.00 | 565.00 | 15,200 |
| 2022-02-03 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 5,500 |
| 2022-02-02 | 560.00 | 580.00 | 550.00 | 565.00 | 565.00 | 16,200 |
| 2022-01-31 | 565.00 | 580.00 | 550.00 | 580.00 | 580.00 | 14,200 |
| 2022-01-28 | 575.00 | 610.00 | 560.00 | 565.00 | 565.00 | 3,400 |
| 2022-01-27 | 580.00 | 610.00 | 575.00 | 575.00 | 575.00 | 1,800 |
| 2022-01-26 | 580.00 | 610.00 | 560.00 | 580.00 | 580.00 | 6,900 |
| 2022-01-25 | 580.00 | 585.00 | 560.00 | 580.00 | 580.00 | 6,600 |
| 2022-01-24 | 580.00 | 675.00 | 580.00 | 580.00 | 580.00 | 13,300 |
| 2022-01-21 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 4,300 |
| 2022-01-20 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 14,100 |
| 2022-01-19 | 580.00 | 625.00 | 580.00 | 600.00 | 600.00 | 700 |
| 2022-01-18 | 600.00 | 645.00 | 575.00 | 600.00 | 600.00 | 8,900 |
| 2022-01-17 | 590.00 | 640.00 | 545.00 | 610.00 | 610.00 | 31,100 |
| 2022-01-14 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 2,200 |
| 2022-01-13 | 600.00 | 600.00 | 540.00 | 575.00 | 575.00 | 7,700 |
| 2022-01-12 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 4,700 |
| 2022-01-11 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | 6,700 |
| 2022-01-10 | 605.00 | 640.00 | 600.00 | 620.00 | 620.00 | 8,600 |
| 2022-01-07 | 620.00 | 625.00 | 600.00 | 610.00 | 610.00 | 9,800 |
| 2022-01-06 | 610.00 | 675.00 | 610.00 | 620.00 | 620.00 | 42,600 |
| 2022-01-05 | 605.00 | 630.00 | 605.00 | 610.00 | 610.00 | 22,600 |
| 2022-01-04 | 600.00 | 700.00 | 565.00 | 605.00 | 605.00 | 37,500 |
| 2022-01-03 | 645.00 | 645.00 | 600.00 | 600.00 | 600.00 | 23,900 |
| 2021-12-30 | 690.00 | 690.00 | 645.00 | 645.00 | 645.00 | 50,400 |
| 2021-12-29 | 735.00 | 740.00 | 690.00 | 690.00 | 690.00 | 34,300 |
| 2021-12-28 | 790.00 | 805.00 | 735.00 | 735.00 | 735.00 | 22,800 |
| 2021-12-27 | 840.00 | 840.00 | 785.00 | 785.00 | 785.00 | 62,200 |
| 2021-12-24 | 860.00 | 940.00 | 835.00 | 840.00 | 840.00 | 121,300 |
| 2021-12-23 | 965.00 | 1,200.00 | 895.00 | 895.00 | 895.00 | 656,800 |
| 2021-12-22 | 770.00 | 960.00 | 735.00 | 960.00 | 960.00 | 324,200 |
| 2021-12-21 | 850.00 | 850.00 | 745.00 | 770.00 | 770.00 | 34,600 |
| 2021-12-20 | 655.00 | 815.00 | 615.00 | 800.00 | 800.00 | 248,000 |
| 2021-12-17 | 675.00 | 690.00 | 650.00 | 655.00 | 655.00 | 54,000 |
| 2021-12-16 | 720.00 | 725.00 | 665.00 | 670.00 | 670.00 | 4,700 |
| 2021-12-15 | 690.00 | 735.00 | 690.00 | 700.00 | 700.00 | 13,200 |
| 2021-12-14 | 690.00 | 780.00 | 690.00 | 690.00 | 690.00 | 71,700 |
| 2021-12-13 | 685.00 | 820.00 | 645.00 | 690.00 | 690.00 | 122,200 |
| 2021-12-10 | 610.00 | 690.00 | 610.00 | 690.00 | 690.00 | 18,800 |
| 2021-12-09 | 670.00 | 700.00 | 640.00 | 650.00 | 650.00 | 8,000 |
| 2021-12-08 | 715.00 | 800.00 | 660.00 | 660.00 | 660.00 | 102,500 |
| 2021-12-07 | 575.00 | 715.00 | 575.00 | 705.00 | 705.00 | 62,500 |
| 2021-12-06 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 2,600 |
| 2021-12-03 | 575.00 | 620.00 | 570.00 | 580.00 | 580.00 | 13,400 |
| 2021-12-02 | 645.00 | 645.00 | 600.00 | 600.00 | 600.00 | 32,600 |
| 2021-12-01 | 615.00 | 685.00 | 615.00 | 640.00 | 640.00 | 83,000 |
| 2021-11-30 | 615.00 | 615.00 | 580.00 | 580.00 | 580.00 | 1,100 |
| 2021-11-29 | 610.00 | 620.00 | 595.00 | 615.00 | 615.00 | 2,200 |
| 2021-11-26 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 3,500 |
| 2021-11-25 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 2,800 |
| 2021-11-24 | 590.00 | 620.00 | 580.00 | 620.00 | 620.00 | 3,400 |
| 2021-11-23 | 610.00 | 640.00 | 575.00 | 620.00 | 620.00 | 23,200 |
| 2021-11-22 | 610.00 | 615.00 | 610.00 | 610.00 | 610.00 | 10,200 |
| 2021-11-19 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 400 |
| 2021-11-18 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1,800 |
| 2021-11-17 | 580.00 | 610.00 | 580.00 | 605.00 | 605.00 | 1,400 |
| 2021-11-16 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 11,100 |
| 2021-11-15 | 615.00 | 650.00 | 580.00 | 615.00 | 615.00 | 10,200 |
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.