PT Mitra Pedagang Indonesia Tbk MPIX

IDX · Indonesia · Commercial Services

IDR 193.00-9.00 (-4.46%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 202.00	+6.88%	IDR 190.00	IDR 204.00	IDR 186.00	19.92M
2026-09-30	IDR 189.00	+1.07%	IDR 191.00	IDR 206.00	IDR 181.00	20.41M
2026-09-29	IDR 187.00	-6.03%	IDR 202.00	IDR 202.00	IDR 187.00	14.95M
2026-09-28	IDR 199.00	+9.34%	IDR 184.00	IDR 200.00	IDR 184.00	22.14M
2026-09-25	IDR 182.00	-11.65%	IDR 210.00	IDR 214.00	IDR 177.00	23.87M
2026-09-24	IDR 206.00	+7.85%	IDR 195.00	IDR 208.00	IDR 193.00	24.81M
2026-09-23	IDR 191.00	+2.69%	IDR 189.00	IDR 208.00	IDR 167.00	23.51M
2026-09-22	IDR 186.00	-6.06%	IDR 198.00	IDR 208.00	IDR 181.00	23.77M
2026-09-21	IDR 198.00	-1.00%	IDR 202.00	IDR 222.00	IDR 194.00	43.56M
2026-09-18	IDR 200.00	+9.29%	IDR 184.00	IDR 228.00	IDR 181.00	127.11M
2026-09-17	IDR 183.00	+0.55%	IDR 183.00	IDR 191.00	IDR 171.00	40.84M
2026-09-16	IDR 182.00	-2.67%	IDR 181.00	IDR 185.00	IDR 167.00	61.22M
2026-09-15	IDR 187.00	+16.88%	IDR 164.00	IDR 195.00	IDR 156.00	199.76M
2026-09-14	IDR 160.00	+25.98%	IDR 129.00	IDR 169.00	IDR 129.00	272.80M
2026-09-11	IDR 127.00	+7.63%	IDR 118.00	IDR 134.00	IDR 114.00	62.37M
2026-09-10	IDR 118.00	+0.85%	IDR 117.00	IDR 124.00	IDR 116.00	15.32M
2026-09-09	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 117.00	11.16M
2026-09-08	IDR 120.00	+3.45%	IDR 119.00	IDR 130.00	IDR 116.00	86.88M
2026-09-07	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 116.00	10.05M
2026-09-04	IDR 117.00	+2.63%	IDR 115.00	IDR 120.00	IDR 114.00	17.91M
2026-09-03	IDR 114.00	+4.59%	IDR 110.00	IDR 117.00	IDR 110.00	17.64M
2026-09-02	IDR 109.00	-4.39%	IDR 114.00	IDR 114.00	IDR 106.00	12.62M
2026-09-01	IDR 114.00	+1.79%	IDR 114.00	IDR 118.00	IDR 111.00	19.70M
2026-08-31	IDR 112.00	-5.08%	IDR 120.00	IDR 124.00	IDR 112.00	48.62M
2026-08-28	IDR 118.00	+14.56%	IDR 103.00	IDR 126.00	IDR 103.00	170.40M
2026-08-27	IDR 103.00	+4.04%	IDR 99.00	IDR 105.00	IDR 98.00	15.24M
2026-08-26	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 98.00	4.74M
2026-08-24	IDR 99.00	+1.02%	IDR 98.00	IDR 103.00	IDR 96.00	12.75M
2026-08-21	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 96.00	3.78M
2026-08-20	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 96.00	2.55M
2026-08-19	IDR 97.00	0.00%	IDR 97.00	IDR 103.00	IDR 95.00	7.29M
2026-08-18	IDR 97.00	+2.11%	IDR 95.00	IDR 97.00	IDR 95.00	1.21M
2026-08-14	IDR 95.00	-1.04%	IDR 96.00	IDR 98.00	IDR 94.00	2.35M
2026-08-13	IDR 96.00	0.00%	IDR 98.00	IDR 98.00	IDR 95.00	1.46M
2026-08-12	IDR 96.00	+1.05%	IDR 95.00	IDR 98.00	IDR 93.00	3.43M
2026-08-11	IDR 95.00	-1.04%	IDR 98.00	IDR 98.00	IDR 94.00	3.85M
2026-08-10	IDR 96.00	-1.03%	IDR 99.00	IDR 100.00	IDR 95.00	3.08M
2026-08-07	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 94.00	2.40M
2026-08-06	IDR 99.00	-1.98%	IDR 101.00	IDR 102.00	IDR 98.00	7.40M
2026-08-05	IDR 101.00	+4.12%	IDR 98.00	IDR 104.00	IDR 97.00	11.07M
2026-08-04	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 96.00	1.99M
2026-08-03	IDR 97.00	+1.04%	IDR 98.00	IDR 98.00	IDR 95.00	3.91M
2026-07-31	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 96.00	5.58M
2026-07-30	IDR 96.00	+2.13%	IDR 93.00	IDR 98.00	IDR 92.00	3.98M
2026-07-29	IDR 94.00	-1.05%	IDR 96.00	IDR 99.00	IDR 93.00	3.08M
2026-07-28	IDR 95.00	+3.26%	IDR 92.00	IDR 105.00	IDR 90.00	20.92M
2026-07-27	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 87.00	6.46M
2026-07-24	IDR 91.00	-2.15%	IDR 92.00	IDR 93.00	IDR 91.00	2.83M
2026-07-23	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 92.00	4.17M
2026-07-22	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 93.00	2.65M
2026-07-21	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 94.00	6.37M
2026-07-20	IDR 95.00	0.00%	IDR 96.00	IDR 97.00	IDR 93.00	2.88M
2026-07-17	IDR 95.00	0.00%	IDR 96.00	IDR 97.00	IDR 95.00	3.07M
2026-07-16	IDR 95.00	+2.15%	IDR 93.00	IDR 97.00	IDR 92.00	5.96M
2026-07-15	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 92.00	2.25M
2026-07-14	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 92.00	2.80M
2026-07-13	IDR 93.00	-1.06%	IDR 95.00	IDR 96.00	IDR 90.00	9.93M
2026-07-10	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	3.48M
2026-07-09	IDR 94.00	-1.05%	IDR 95.00	IDR 98.00	IDR 93.00	3.42M
2026-07-08	IDR 95.00	-1.04%	IDR 97.00	IDR 101.00	IDR 94.00	6.03M
2026-07-07	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 94.00	4.21M
2026-07-06	IDR 96.00	-2.04%	IDR 99.00	IDR 102.00	IDR 96.00	2.59M
2026-07-03	IDR 98.00	-1.01%	IDR 100.00	IDR 101.00	IDR 97.00	4.11M
2026-07-02	IDR 99.00	+6.45%	IDR 93.00	IDR 100.00	IDR 91.00	9.13M
2026-07-01	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 92.00	3.40M
2026-06-30	IDR 94.00	-4.08%	IDR 98.00	IDR 100.00	IDR 88.00	5.36M
2026-06-29	IDR 98.00	+5.38%	IDR 95.00	IDR 102.00	IDR 95.00	13.04M
2026-06-26	IDR 93.00	+1.09%	IDR 92.00	IDR 105.00	IDR 92.00	20.63M
2026-06-25	IDR 92.00	0.00%	IDR 95.00	IDR 95.00	IDR 88.00	1.02M
2026-06-24	IDR 92.00	-3.16%	IDR 95.00	IDR 96.00	IDR 91.00	3.71M
2026-06-23	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 92.00	3.73M
2026-06-22	IDR 95.00	-5.94%	IDR 103.00	IDR 105.00	IDR 95.00	9.59M
2026-06-19	IDR 101.00	+7.45%	IDR 97.00	IDR 103.00	IDR 94.00	23.72M
2026-06-18	IDR 94.00	+4.44%	IDR 90.00	IDR 99.00	IDR 90.00	17.00M
2026-06-17	IDR 90.00	+1.12%	IDR 91.00	IDR 91.00	IDR 86.00	4.27M
2026-06-15	IDR 89.00	+4.71%	IDR 85.00	IDR 93.00	IDR 84.00	17.28M
2026-06-12	IDR 85.00	+3.66%	IDR 82.00	IDR 85.00	IDR 82.00	3.17M
2026-06-11	IDR 82.00	-1.20%	IDR 83.00	IDR 85.00	IDR 81.00	1.71M
2026-06-10	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 80.00	2.79M
2026-06-09	IDR 84.00	+9.09%	IDR 75.00	IDR 84.00	IDR 72.00	4.09M
2026-06-08	IDR 77.00	-6.10%	IDR 80.00	IDR 81.00	IDR 70.00	17.36M
2026-06-05	IDR 82.00	-3.53%	IDR 85.00	IDR 85.00	IDR 82.00	5.35M
2026-06-04	IDR 85.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	6.38M
2026-06-03	IDR 85.00	-1.16%	IDR 87.00	IDR 88.00	IDR 81.00	10.72M
2026-06-02	IDR 86.00	+2.38%	IDR 84.00	IDR 87.00	IDR 84.00	6.92M
2026-05-29	IDR 84.00	-1.18%	IDR 86.00	IDR 87.00	IDR 83.00	6.34M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	-2.30%	IDR 89.00	IDR 89.00	IDR 85.00	3.48M
2026-05-25	IDR 87.00	+4.82%	IDR 84.00	IDR 90.00	IDR 83.00	9.66M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 202.00	+6.88%	IDR 190.00	IDR 204.00	IDR 186.00	19.92M
2026-09-30	IDR 189.00	+1.07%	IDR 191.00	IDR 206.00	IDR 181.00	20.41M
2026-09-29	IDR 187.00	-6.03%	IDR 202.00	IDR 202.00	IDR 187.00	14.95M
2026-09-28	IDR 199.00	+9.34%	IDR 184.00	IDR 200.00	IDR 184.00	22.14M
2026-09-25	IDR 182.00	-11.65%	IDR 210.00	IDR 214.00	IDR 177.00	23.87M
2026-09-24	IDR 206.00	+7.85%	IDR 195.00	IDR 208.00	IDR 193.00	24.81M
2026-09-23	IDR 191.00	+2.69%	IDR 189.00	IDR 208.00	IDR 167.00	23.51M
2026-09-22	IDR 186.00	-6.06%	IDR 198.00	IDR 208.00	IDR 181.00	23.77M
2026-09-21	IDR 198.00	-1.00%	IDR 202.00	IDR 222.00	IDR 194.00	43.56M
2026-09-18	IDR 200.00	+9.29%	IDR 184.00	IDR 228.00	IDR 181.00	127.11M
2026-09-17	IDR 183.00	+0.55%	IDR 183.00	IDR 191.00	IDR 171.00	40.84M
2026-09-16	IDR 182.00	-2.67%	IDR 181.00	IDR 185.00	IDR 167.00	61.22M
2026-09-15	IDR 187.00	+16.88%	IDR 164.00	IDR 195.00	IDR 156.00	199.76M
2026-09-14	IDR 160.00	+25.98%	IDR 129.00	IDR 169.00	IDR 129.00	272.80M
2026-09-11	IDR 127.00	+7.63%	IDR 118.00	IDR 134.00	IDR 114.00	62.37M
2026-09-10	IDR 118.00	+0.85%	IDR 117.00	IDR 124.00	IDR 116.00	15.32M
2026-09-09	IDR 117.00	-2.50%	IDR 120.00	IDR 121.00	IDR 117.00	11.16M
2026-09-08	IDR 120.00	+3.45%	IDR 119.00	IDR 130.00	IDR 116.00	86.88M
2026-09-07	IDR 116.00	-0.85%	IDR 119.00	IDR 119.00	IDR 116.00	10.05M
2026-09-04	IDR 117.00	+2.63%	IDR 115.00	IDR 120.00	IDR 114.00	17.91M
2026-09-03	IDR 114.00	+4.59%	IDR 110.00	IDR 117.00	IDR 110.00	17.64M
2026-09-02	IDR 109.00	-4.39%	IDR 114.00	IDR 114.00	IDR 106.00	12.62M
2026-09-01	IDR 114.00	+1.79%	IDR 114.00	IDR 118.00	IDR 111.00	19.70M
2026-08-31	IDR 112.00	-5.08%	IDR 120.00	IDR 124.00	IDR 112.00	48.62M
2026-08-28	IDR 118.00	+14.56%	IDR 103.00	IDR 126.00	IDR 103.00	170.40M
2026-08-27	IDR 103.00	+4.04%	IDR 99.00	IDR 105.00	IDR 98.00	15.24M
2026-08-26	IDR 99.00	0.00%	IDR 100.00	IDR 101.00	IDR 98.00	4.74M
2026-08-24	IDR 99.00	+1.02%	IDR 98.00	IDR 103.00	IDR 96.00	12.75M
2026-08-21	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 96.00	3.78M
2026-08-20	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 96.00	2.55M
2026-08-19	IDR 97.00	0.00%	IDR 97.00	IDR 103.00	IDR 95.00	7.29M
2026-08-18	IDR 97.00	+2.11%	IDR 95.00	IDR 97.00	IDR 95.00	1.21M
2026-08-14	IDR 95.00	-1.04%	IDR 96.00	IDR 98.00	IDR 94.00	2.35M
2026-08-13	IDR 96.00	0.00%	IDR 98.00	IDR 98.00	IDR 95.00	1.46M
2026-08-12	IDR 96.00	+1.05%	IDR 95.00	IDR 98.00	IDR 93.00	3.43M
2026-08-11	IDR 95.00	-1.04%	IDR 98.00	IDR 98.00	IDR 94.00	3.85M
2026-08-10	IDR 96.00	-1.03%	IDR 99.00	IDR 100.00	IDR 95.00	3.08M
2026-08-07	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 94.00	2.40M
2026-08-06	IDR 99.00	-1.98%	IDR 101.00	IDR 102.00	IDR 98.00	7.40M
2026-08-05	IDR 101.00	+4.12%	IDR 98.00	IDR 104.00	IDR 97.00	11.07M
2026-08-04	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 96.00	1.99M
2026-08-03	IDR 97.00	+1.04%	IDR 98.00	IDR 98.00	IDR 95.00	3.91M
2026-07-31	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 96.00	5.58M
2026-07-30	IDR 96.00	+2.13%	IDR 93.00	IDR 98.00	IDR 92.00	3.98M
2026-07-29	IDR 94.00	-1.05%	IDR 96.00	IDR 99.00	IDR 93.00	3.08M
2026-07-28	IDR 95.00	+3.26%	IDR 92.00	IDR 105.00	IDR 90.00	20.92M
2026-07-27	IDR 92.00	+1.10%	IDR 92.00	IDR 93.00	IDR 87.00	6.46M
2026-07-24	IDR 91.00	-2.15%	IDR 92.00	IDR 93.00	IDR 91.00	2.83M
2026-07-23	IDR 93.00	-1.06%	IDR 94.00	IDR 95.00	IDR 92.00	4.17M
2026-07-22	IDR 94.00	-1.05%	IDR 95.00	IDR 96.00	IDR 93.00	2.65M
2026-07-21	IDR 95.00	0.00%	IDR 95.00	IDR 99.00	IDR 94.00	6.37M
2026-07-20	IDR 95.00	0.00%	IDR 96.00	IDR 97.00	IDR 93.00	2.88M
2026-07-17	IDR 95.00	0.00%	IDR 96.00	IDR 97.00	IDR 95.00	3.07M
2026-07-16	IDR 95.00	+2.15%	IDR 93.00	IDR 97.00	IDR 92.00	5.96M
2026-07-15	IDR 93.00	0.00%	IDR 93.00	IDR 95.00	IDR 92.00	2.25M
2026-07-14	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 92.00	2.80M
2026-07-13	IDR 93.00	-1.06%	IDR 95.00	IDR 96.00	IDR 90.00	9.93M
2026-07-10	IDR 94.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	3.48M
2026-07-09	IDR 94.00	-1.05%	IDR 95.00	IDR 98.00	IDR 93.00	3.42M
2026-07-08	IDR 95.00	-1.04%	IDR 97.00	IDR 101.00	IDR 94.00	6.03M
2026-07-07	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 94.00	4.21M
2026-07-06	IDR 96.00	-2.04%	IDR 99.00	IDR 102.00	IDR 96.00	2.59M
2026-07-03	IDR 98.00	-1.01%	IDR 100.00	IDR 101.00	IDR 97.00	4.11M
2026-07-02	IDR 99.00	+6.45%	IDR 93.00	IDR 100.00	IDR 91.00	9.13M
2026-07-01	IDR 93.00	-1.06%	IDR 95.00	IDR 95.00	IDR 92.00	3.40M
2026-06-30	IDR 94.00	-4.08%	IDR 98.00	IDR 100.00	IDR 88.00	5.36M
2026-06-29	IDR 98.00	+5.38%	IDR 95.00	IDR 102.00	IDR 95.00	13.04M
2026-06-26	IDR 93.00	+1.09%	IDR 92.00	IDR 105.00	IDR 92.00	20.63M
2026-06-25	IDR 92.00	0.00%	IDR 95.00	IDR 95.00	IDR 88.00	1.02M
2026-06-24	IDR 92.00	-3.16%	IDR 95.00	IDR 96.00	IDR 91.00	3.71M
2026-06-23	IDR 95.00	0.00%	IDR 95.00	IDR 97.00	IDR 92.00	3.73M
2026-06-22	IDR 95.00	-5.94%	IDR 103.00	IDR 105.00	IDR 95.00	9.59M
2026-06-19	IDR 101.00	+7.45%	IDR 97.00	IDR 103.00	IDR 94.00	23.72M
2026-06-18	IDR 94.00	+4.44%	IDR 90.00	IDR 99.00	IDR 90.00	17.00M
2026-06-17	IDR 90.00	+1.12%	IDR 91.00	IDR 91.00	IDR 86.00	4.27M
2026-06-15	IDR 89.00	+4.71%	IDR 85.00	IDR 93.00	IDR 84.00	17.28M
2026-06-12	IDR 85.00	+3.66%	IDR 82.00	IDR 85.00	IDR 82.00	3.17M
2026-06-11	IDR 82.00	-1.20%	IDR 83.00	IDR 85.00	IDR 81.00	1.71M
2026-06-10	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 80.00	2.79M
2026-06-09	IDR 84.00	+9.09%	IDR 75.00	IDR 84.00	IDR 72.00	4.09M
2026-06-08	IDR 77.00	-6.10%	IDR 80.00	IDR 81.00	IDR 70.00	17.36M
2026-06-05	IDR 82.00	-3.53%	IDR 85.00	IDR 85.00	IDR 82.00	5.35M
2026-06-04	IDR 85.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	6.38M
2026-06-03	IDR 85.00	-1.16%	IDR 87.00	IDR 88.00	IDR 81.00	10.72M
2026-06-02	IDR 86.00	+2.38%	IDR 84.00	IDR 87.00	IDR 84.00	6.92M
2026-05-29	IDR 84.00	-1.18%	IDR 86.00	IDR 87.00	IDR 83.00	6.34M
2026-05-28	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-27	IDR 85.00	0.00%	IDR 85.00	IDR 85.00	IDR 85.00	0
2026-05-26	IDR 85.00	-2.30%	IDR 89.00	IDR 89.00	IDR 85.00	3.48M
2026-05-25	IDR 87.00	+4.82%	IDR 84.00	IDR 90.00	IDR 83.00	9.66M