PT Mitra Energi Persada Tbk KOPI
IDX · Indonesia · Distribution Services
IDR 196.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 196.00 | 0.00% | IDR 198.00 | IDR 198.00 | IDR 193.00 | 502.50K |
| 2026-10-01 | IDR 196.00 | -0.51% | IDR 197.00 | IDR 202.00 | IDR 195.00 | 1.04M |
| 2026-09-30 | IDR 197.00 | +0.51% | IDR 194.00 | IDR 200.00 | IDR 191.00 | 292.10K |
| 2026-09-29 | IDR 196.00 | -0.51% | IDR 197.00 | IDR 197.00 | IDR 194.00 | 696.10K |
| 2026-09-28 | IDR 197.00 | 0.00% | IDR 197.00 | IDR 200.00 | IDR 197.00 | 318.00K |
| 2026-09-25 | IDR 197.00 | 0.00% | IDR 195.00 | IDR 204.00 | IDR 195.00 | 1.32M |
| 2026-09-24 | IDR 197.00 | -1.50% | IDR 200.00 | IDR 204.00 | IDR 196.00 | 812.30K |
| 2026-09-23 | IDR 200.00 | +0.50% | IDR 199.00 | IDR 204.00 | IDR 198.00 | 971.20K |
| 2026-09-22 | IDR 199.00 | -3.40% | IDR 206.00 | IDR 210.00 | IDR 198.00 | 1.53M |
| 2026-09-21 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 212.00 | IDR 204.00 | 1.94M |
| 2026-09-18 | IDR 210.00 | +1.94% | IDR 210.00 | IDR 216.00 | IDR 204.00 | 2.71M |
| 2026-09-17 | IDR 206.00 | +1.98% | IDR 206.00 | IDR 240.00 | IDR 197.00 | 13.07M |
| 2026-09-16 | IDR 202.00 | 0.00% | IDR 222.00 | IDR 252.00 | IDR 200.00 | 45.45M |
| 2026-09-15 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 522.10K |
| 2026-09-14 | IDR 200.00 | +0.50% | IDR 200.00 | IDR 204.00 | IDR 197.00 | 945.40K |
| 2026-09-11 | IDR 199.00 | -4.33% | IDR 208.00 | IDR 242.00 | IDR 194.00 | 7.79M |
| 2026-09-10 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 206.00 | 381.60K |
| 2026-09-09 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 682.40K |
| 2026-09-08 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 212.00 | IDR 204.00 | 953.40K |
| 2026-09-07 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 212.00 | IDR 204.00 | 422.70K |
| 2026-09-04 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 296.40K |
| 2026-09-03 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 396.50K |
| 2026-09-02 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 327.20K |
| 2026-09-01 | IDR 210.00 | +3.96% | IDR 206.00 | IDR 212.00 | IDR 206.00 | 785.50K |
| 2026-08-31 | IDR 202.00 | -1.94% | IDR 212.00 | IDR 212.00 | IDR 202.00 | 309.70K |
| 2026-08-28 | IDR 206.00 | +1.98% | IDR 202.00 | IDR 208.00 | IDR 200.00 | 449.80K |
| 2026-08-27 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 150.70K |
| 2026-08-26 | IDR 202.00 | -0.98% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 739.80K |
| 2026-08-24 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 208.00 | IDR 202.00 | 207.40K |
| 2026-08-21 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 688.30K |
| 2026-08-20 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 358.80K |
| 2026-08-19 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 218.00 | IDR 202.00 | 2.18M |
| 2026-08-18 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 373.20K |
| 2026-08-14 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 218.00 | IDR 199.00 | 2.04M |
| 2026-08-13 | IDR 206.00 | -0.96% | IDR 206.00 | IDR 210.00 | IDR 200.00 | 327.80K |
| 2026-08-12 | IDR 208.00 | +2.97% | IDR 204.00 | IDR 224.00 | IDR 202.00 | 1.65M |
| 2026-08-11 | IDR 202.00 | -2.88% | IDR 208.00 | IDR 210.00 | IDR 202.00 | 637.80K |
| 2026-08-10 | IDR 208.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 206.00 | 684.10K |
| 2026-08-07 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 951.80K |
| 2026-08-06 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 550.90K |
| 2026-08-05 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 214.00 | IDR 206.00 | 582.80K |
| 2026-08-04 | IDR 210.00 | 0.00% | IDR 212.00 | IDR 212.00 | IDR 202.00 | 811.40K |
| 2026-08-03 | IDR 210.00 | -0.94% | IDR 218.00 | IDR 218.00 | IDR 206.00 | 1.45M |
| 2026-07-31 | IDR 212.00 | +1.92% | IDR 210.00 | IDR 232.00 | IDR 208.00 | 3.32M |
| 2026-07-30 | IDR 208.00 | -5.45% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 2.53M |
| 2026-07-29 | IDR 220.00 | +5.77% | IDR 210.00 | IDR 250.00 | IDR 210.00 | 19.05M |
| 2026-07-28 | IDR 208.00 | +7.22% | IDR 194.00 | IDR 260.00 | IDR 194.00 | 28.88M |
| 2026-07-27 | IDR 194.00 | -2.02% | IDR 198.00 | IDR 198.00 | IDR 193.00 | 180.50K |
| 2026-07-24 | IDR 198.00 | -1.00% | IDR 200.00 | IDR 202.00 | IDR 196.00 | 289.40K |
| 2026-07-23 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 206.00 | IDR 197.00 | 404.20K |
| 2026-07-22 | IDR 202.00 | -0.98% | IDR 210.00 | IDR 210.00 | IDR 190.00 | 715.30K |
| 2026-07-21 | IDR 204.00 | +3.55% | IDR 202.00 | IDR 218.00 | IDR 200.00 | 1.18M |
| 2026-07-20 | IDR 197.00 | -3.43% | IDR 204.00 | IDR 206.00 | IDR 196.00 | 3.75M |
| 2026-07-17 | IDR 204.00 | -2.86% | IDR 214.00 | IDR 214.00 | IDR 200.00 | 628.20K |
| 2026-07-16 | IDR 210.00 | +9.95% | IDR 197.00 | IDR 218.00 | IDR 196.00 | 2.76M |
| 2026-07-15 | IDR 191.00 | +4.95% | IDR 182.00 | IDR 228.00 | IDR 179.00 | 5.86M |
| 2026-07-14 | IDR 182.00 | -2.15% | IDR 174.00 | IDR 185.00 | IDR 174.00 | 599.40K |
| 2026-07-13 | IDR 186.00 | +0.54% | IDR 185.00 | IDR 190.00 | IDR 182.00 | 630.30K |
| 2026-07-10 | IDR 185.00 | +2.21% | IDR 182.00 | IDR 187.00 | IDR 182.00 | 199.00K |
| 2026-07-09 | IDR 181.00 | -1.09% | IDR 188.00 | IDR 190.00 | IDR 181.00 | 238.70K |
| 2026-07-08 | IDR 183.00 | -1.61% | IDR 186.00 | IDR 196.00 | IDR 182.00 | 607.60K |
| 2026-07-07 | IDR 186.00 | +1.64% | IDR 183.00 | IDR 190.00 | IDR 180.00 | 272.70K |
| 2026-07-06 | IDR 183.00 | +0.55% | IDR 182.00 | IDR 188.00 | IDR 179.00 | 290.00K |
| 2026-07-03 | IDR 182.00 | +1.68% | IDR 181.00 | IDR 200.00 | IDR 180.00 | 1.35M |
| 2026-07-02 | IDR 179.00 | -2.19% | IDR 185.00 | IDR 189.00 | IDR 177.00 | 875.90K |
| 2026-07-01 | IDR 183.00 | +9.58% | IDR 168.00 | IDR 216.00 | IDR 168.00 | 3.97M |
| 2026-06-30 | IDR 167.00 | -6.18% | IDR 179.00 | IDR 179.00 | IDR 167.00 | 201.10K |
| 2026-06-29 | IDR 178.00 | -2.20% | IDR 183.00 | IDR 185.00 | IDR 178.00 | 120.50K |
| 2026-06-26 | IDR 182.00 | -5.70% | IDR 192.00 | IDR 192.00 | IDR 175.00 | 287.20K |
| 2026-06-25 | IDR 193.00 | +9.04% | IDR 183.00 | IDR 197.00 | IDR 179.00 | 884.40K |
| 2026-06-24 | IDR 177.00 | -9.69% | IDR 196.00 | IDR 198.00 | IDR 177.00 | 561.20K |
| 2026-06-23 | IDR 196.00 | -1.51% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 384.20K |
| 2026-06-22 | IDR 199.00 | -1.49% | IDR 206.00 | IDR 206.00 | IDR 197.00 | 718.20K |
| 2026-06-19 | IDR 202.00 | -9.82% | IDR 230.00 | IDR 242.00 | IDR 197.00 | 3.88M |
| 2026-06-18 | IDR 224.00 | +23.08% | IDR 182.00 | IDR 244.00 | IDR 167.00 | 12.69M |
| 2026-06-17 | IDR 182.00 | -3.70% | IDR 189.00 | IDR 190.00 | IDR 179.00 | 471.30K |
| 2026-06-15 | IDR 189.00 | +1.07% | IDR 188.00 | IDR 195.00 | IDR 187.00 | 1.29M |
| 2026-06-12 | IDR 187.00 | -7.43% | IDR 216.00 | IDR 240.00 | IDR 180.00 | 5.04M |
| 2026-06-11 | IDR 202.00 | +34.67% | IDR 167.00 | IDR 202.00 | IDR 162.00 | 8.07M |
| 2026-06-10 | IDR 150.00 | +7.14% | IDR 135.00 | IDR 160.00 | IDR 135.00 | 634.60K |
| 2026-06-09 | IDR 140.00 | +6.06% | IDR 147.00 | IDR 147.00 | IDR 126.00 | 129.70K |
| 2026-06-08 | IDR 132.00 | -9.59% | IDR 154.00 | IDR 154.00 | IDR 125.00 | 157.90K |
| 2026-06-05 | IDR 146.00 | -9.32% | IDR 160.00 | IDR 160.00 | IDR 145.00 | 110.30K |
| 2026-06-04 | IDR 161.00 | -5.29% | IDR 172.00 | IDR 176.00 | IDR 145.00 | 233.80K |
| 2026-06-03 | IDR 170.00 | -5.56% | IDR 180.00 | IDR 180.00 | IDR 169.00 | 148.40K |
| 2026-06-02 | IDR 180.00 | -1.64% | IDR 181.00 | IDR 183.00 | IDR 170.00 | 644.20K |
| 2026-05-29 | IDR 183.00 | -2.66% | IDR 187.00 | IDR 187.00 | IDR 180.00 | 369.20K |
| 2026-05-28 | IDR 188.00 | 0.00% | IDR 188.00 | IDR 188.00 | IDR 188.00 | 0 |
| 2026-05-27 | IDR 188.00 | 0.00% | IDR 188.00 | IDR 188.00 | IDR 188.00 | 0 |
| 2026-05-26 | IDR 188.00 | +0.53% | IDR 188.00 | IDR 210.00 | IDR 185.00 | 636.40K |