Mitra Energi (Indonesia) Price History
| KOPI Stock | IDR 935.00 5.00 0.54% |
If you're considering investing in Mitra Stock, it is important to understand the factors that can impact its price. As of today, the current price of Mitra Energi stands at 935.00, as last reported on the 21st of March, with the highest price reaching 935.00 and the lowest price hitting 925.00 during the day. Mitra Energi appears to be very steady, given 3 months investment horizon. Mitra Energi Persada has Sharpe Ratio of 0.21, which conveys that the firm had a 0.21 % return per unit of risk over the last 3 months. By analyzing Mitra Energi's technical indicators, you can evaluate if the expected return of 0.9% is justified by implied risk. Please exercise Mitra Energi's Mean Deviation of 2.38, risk adjusted performance of 0.1449, and Downside Deviation of 2.44 to check out if our risk estimates are consistent with your expectations.
Mitra Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Mitra |
Sharpe Ratio = 0.2073
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KOPI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.32 actual daily | 38 62% of assets are more volatile |
Expected Return
| 0.9 actual daily | 18 82% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Mitra Energi is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mitra Energi by adding it to a well-diversified portfolio.
Mitra Energi Stock Price History Chart
There are several ways to analyze Mitra Stock price data. The simplest method is using a basic Mitra candlestick price chart, which shows Mitra Energi price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 7, 2025 | 1000.0 |
| Lowest Price | January 2, 2025 | 575.0 |
Mitra Energi March 21, 2025 Stock Price Synopsis
Various analyses of Mitra Energi's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mitra Stock. It can be used to describe the percentage change in the price of Mitra Energi from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mitra Stock.| Mitra Energi Price Rate Of Daily Change | 1.01 | |
| Mitra Energi Price Daily Balance Of Power | 0.50 | |
| Mitra Energi Price Action Indicator | 7.50 |
Mitra Energi March 21, 2025 Stock Price Analysis
Mitra Stock Price History Data
The price series of Mitra Energi for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 425.0 with a coefficient of variation of 17.63. The daily prices for the period are spread out with arithmetic mean of 769.02. The median price for the last 90 days is 795.0.| Open | High | Low | Close | Volume | ||
03/21/2025 | 930.00 | 935.00 | 925.00 | 935.00 | ||
| 03/20/2025 | 930.00 | 935.00 | 925.00 | 935.00 | 13,900 | |
| 03/19/2025 | 940.00 | 940.00 | 925.00 | 930.00 | 69,500 | |
| 03/18/2025 | 935.00 | 940.00 | 920.00 | 940.00 | 62,600 | |
| 03/17/2025 | 935.00 | 935.00 | 925.00 | 935.00 | 55,100 | |
| 03/14/2025 | 930.00 | 935.00 | 930.00 | 935.00 | 17,400 | |
| 03/13/2025 | 930.00 | 935.00 | 925.00 | 930.00 | 52,400 | |
| 03/12/2025 | 960.00 | 960.00 | 930.00 | 930.00 | 65,900 | |
| 03/11/2025 | 945.00 | 945.00 | 940.00 | 945.00 | 35,900 | |
| 03/10/2025 | 885.00 | 985.00 | 885.00 | 945.00 | 629,900 | |
| 03/07/2025 | 880.00 | 885.00 | 880.00 | 885.00 | 16,000 | |
| 03/06/2025 | 880.00 | 885.00 | 880.00 | 880.00 | 10,000 | |
| 03/05/2025 | 870.00 | 880.00 | 870.00 | 880.00 | 783,200 | |
| 03/04/2025 | 860.00 | 865.00 | 860.00 | 865.00 | 20,500 | |
| 03/03/2025 | 860.00 | 865.00 | 860.00 | 860.00 | 21,100 | |
| 02/28/2025 | 860.00 | 865.00 | 860.00 | 860.00 | 15,200 | |
| 02/27/2025 | 870.00 | 870.00 | 860.00 | 860.00 | 45,300 | |
| 02/26/2025 | 875.00 | 880.00 | 870.00 | 870.00 | 18,600 | |
| 02/25/2025 | 875.00 | 875.00 | 870.00 | 875.00 | 16,600 | |
| 02/24/2025 | 880.00 | 880.00 | 870.00 | 875.00 | 33,500 | |
| 02/21/2025 | 890.00 | 890.00 | 885.00 | 885.00 | 12,200 | |
| 02/20/2025 | 890.00 | 890.00 | 890.00 | 890.00 | 18,100 | |
| 02/19/2025 | 895.00 | 895.00 | 890.00 | 890.00 | 38,100 | |
| 02/18/2025 | 885.00 | 890.00 | 885.00 | 890.00 | 25,100 | |
| 02/17/2025 | 890.00 | 890.00 | 880.00 | 885.00 | 51,700 | |
| 02/14/2025 | 890.00 | 890.00 | 875.00 | 885.00 | 109,400 | |
| 02/13/2025 | 875.00 | 895.00 | 875.00 | 890.00 | 65,400 | |
| 02/12/2025 | 890.00 | 890.00 | 875.00 | 875.00 | 119,500 | |
| 02/11/2025 | 950.00 | 955.00 | 890.00 | 890.00 | 475,500 | |
| 02/10/2025 | 1,015 | 1,035 | 890.00 | 950.00 | 1,414,100 | |
| 02/07/2025 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,713,500 | |
| 02/06/2025 | 795.00 | 800.00 | 795.00 | 800.00 | 22,400 | |
| 02/05/2025 | 810.00 | 815.00 | 795.00 | 795.00 | 102,800 | |
| 02/04/2025 | 755.00 | 820.00 | 755.00 | 810.00 | 448,300 | |
| 02/03/2025 | 770.00 | 770.00 | 755.00 | 755.00 | 48,000 | |
| 01/31/2025 | 770.00 | 780.00 | 770.00 | 770.00 | 46,900 | |
| 01/30/2025 | 730.00 | 775.00 | 730.00 | 770.00 | 362,600 | |
| 01/24/2025 | 725.00 | 730.00 | 720.00 | 730.00 | 55,200 | |
| 01/23/2025 | 700.00 | 735.00 | 700.00 | 730.00 | 306,000 | |
| 01/22/2025 | 710.00 | 710.00 | 700.00 | 700.00 | 33,700 | |
| 01/21/2025 | 715.00 | 715.00 | 700.00 | 710.00 | 84,800 | |
| 01/20/2025 | 665.00 | 720.00 | 665.00 | 715.00 | 231,800 | |
| 01/17/2025 | 690.00 | 690.00 | 665.00 | 670.00 | 140,900 | |
| 01/16/2025 | 645.00 | 695.00 | 645.00 | 690.00 | 246,000 | |
| 01/15/2025 | 655.00 | 655.00 | 630.00 | 650.00 | 124,200 | |
| 01/14/2025 | 665.00 | 665.00 | 660.00 | 660.00 | 10,000 | |
| 01/13/2025 | 610.00 | 675.00 | 610.00 | 665.00 | 300,100 | |
| 01/10/2025 | 635.00 | 640.00 | 615.00 | 615.00 | 104,600 | |
| 01/09/2025 | 615.00 | 650.00 | 595.00 | 640.00 | 413,400 | |
| 01/08/2025 | 570.00 | 625.00 | 510.00 | 615.00 | 702,600 | |
| 01/07/2025 | 575.00 | 600.00 | 575.00 | 575.00 | 169,300 | |
| 01/06/2025 | 575.00 | 575.00 | 570.00 | 575.00 | 34,600 | |
| 01/03/2025 | 575.00 | 580.00 | 570.00 | 575.00 | 41,300 | |
| 01/02/2025 | 585.00 | 585.00 | 575.00 | 575.00 | 31,700 | |
| 12/30/2024 | 585.00 | 585.00 | 585.00 | 585.00 | 700.00 | |
| 12/27/2024 | 590.00 | 590.00 | 580.00 | 590.00 | 31,100 | |
| 12/24/2024 | 585.00 | 590.00 | 585.00 | 590.00 | 24,200 | |
| 12/23/2024 | 595.00 | 600.00 | 585.00 | 585.00 | 72,100 | |
| 12/20/2024 | 605.00 | 605.00 | 605.00 | 605.00 | 2,400 | |
| 12/19/2024 | 610.00 | 615.00 | 605.00 | 610.00 | 32,100 | |
| 12/18/2024 | 615.00 | 615.00 | 615.00 | 615.00 | 6,000 |
About Mitra Energi Stock history
Mitra Energi investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mitra is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mitra Energi Persada will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mitra Energi stock prices may prove useful in developing a viable investing in Mitra Energi
PT Mitra Energi Persada Tbk engages in the gas trading and distribution business in Indonesia. PT Mitra Energi Persada Tbk is a subsidiary of PT Mulya Tara Mandiri. Mitra Energi operates under Oil Gas Refining Marketing classification in Indonesia and is traded on Jakarta Stock Exchange. It employs 28 people.
Mitra Energi Stock Technical Analysis
Mitra Energi technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run FinTech Suite Now
FinTech SuiteUse AI to screen and filter profitable investment opportunities |
| All Next | Launch Module |
Mitra Energi Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Mitra Energi's price direction in advance. Along with the technical and fundamental analysis of Mitra Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mitra to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1449 | |||
| Jensen Alpha | 0.6109 | |||
| Total Risk Alpha | 0.9712 | |||
| Sortino Ratio | 0.2887 | |||
| Treynor Ratio | (2.14) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Mitra Stock
Mitra Energi financial ratios help investors to determine whether Mitra Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Mitra with respect to the benefits of owning Mitra Energi security.