PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 308.00
+6.00 (1.99%)
At close: Dec 5, 2025
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 306.00 | 312.00 | 304.00 | 308.00 | - | 1.99% | 587,800 |
| Dec 4, 2025 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -3.21% | 1,164,900 |
| Dec 3, 2025 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | -1.89% | 501,000 |
| Dec 2, 2025 | 324.00 | 336.00 | 308.00 | 318.00 | 318.00 | 2.58% | 3,946,500 |
| Dec 1, 2025 | 302.00 | 328.00 | 302.00 | 310.00 | 310.00 | 3.33% | 6,308,400 |
| Nov 28, 2025 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.32% | 603,200 |
| Nov 27, 2025 | 304.00 | 312.00 | 300.00 | 304.00 | 304.00 | - | 587,600 |
| Nov 26, 2025 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | -0.65% | 1,081,400 |
| Nov 25, 2025 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.65% | 428,400 |
| Nov 24, 2025 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | - | 371,700 |
| Nov 21, 2025 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | - | 216,400 |
| Nov 20, 2025 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.65% | 249,000 |
| Nov 19, 2025 | 312.00 | 314.00 | 304.00 | 310.00 | 310.00 | -0.64% | 659,700 |
| Nov 18, 2025 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 0.65% | 1,197,000 |
| Nov 17, 2025 | 312.00 | 312.00 | 306.00 | 310.00 | 310.00 | -0.64% | 511,400 |
| Nov 14, 2025 | 314.00 | 316.00 | 308.00 | 312.00 | 312.00 | -0.64% | 938,400 |
| Nov 13, 2025 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 1,279,000 |
| Nov 12, 2025 | 318.00 | 318.00 | 302.00 | 318.00 | 318.00 | -0.63% | 2,534,200 |
| Nov 11, 2025 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 984,500 |
| Nov 10, 2025 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | - | 1,463,100 |
| Nov 7, 2025 | 332.00 | 332.00 | 318.00 | 326.00 | 326.00 | -1.21% | 1,025,300 |
| Nov 6, 2025 | 328.00 | 336.00 | 326.00 | 330.00 | 330.00 | 0.61% | 657,500 |
| Nov 5, 2025 | 326.00 | 348.00 | 318.00 | 328.00 | 328.00 | -1.20% | 3,227,900 |
| Nov 4, 2025 | 338.00 | 340.00 | 326.00 | 332.00 | 332.00 | -2.35% | 2,072,100 |
| Nov 3, 2025 | 362.00 | 376.00 | 322.00 | 340.00 | 340.00 | -5.56% | 11,700,300 |
| Oct 31, 2025 | 310.00 | 390.00 | 310.00 | 360.00 | 360.00 | 15.38% | 101,936,700 |
| Oct 30, 2025 | 310.00 | 348.00 | 308.00 | 312.00 | 312.00 | - | 2,546,000 |
| Oct 29, 2025 | 302.00 | 316.00 | 300.00 | 312.00 | 312.00 | 2.63% | 166,200 |
| Oct 28, 2025 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 127,000 |
| Oct 27, 2025 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.95% | 168,700 |
| Oct 24, 2025 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | -0.65% | 278,900 |
| Oct 23, 2025 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | - | 106,700 |
| Oct 22, 2025 | 312.00 | 316.00 | 296.00 | 310.00 | 310.00 | -0.64% | 214,500 |
| Oct 21, 2025 | 304.00 | 312.00 | 300.00 | 312.00 | 312.00 | 2.63% | 338,200 |
| Oct 20, 2025 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 2.01% | 79,400 |
| Oct 17, 2025 | 308.00 | 312.00 | 298.00 | 298.00 | 298.00 | -3.25% | 236,300 |
| Oct 16, 2025 | 318.00 | 318.00 | 302.00 | 308.00 | 308.00 | - | 88,700 |
| Oct 15, 2025 | 318.00 | 318.00 | 298.00 | 308.00 | 308.00 | -3.14% | 359,600 |
| Oct 14, 2025 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.63% | 75,000 |
| Oct 13, 2025 | 318.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 208,200 |
| Oct 10, 2025 | 328.00 | 328.00 | 316.00 | 320.00 | 320.00 | 0.63% | 256,200 |
| Oct 9, 2025 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | -1.85% | 365,300 |
| Oct 8, 2025 | 330.00 | 330.00 | 316.00 | 324.00 | 324.00 | - | 246,600 |
| Oct 7, 2025 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.82% | 299,400 |
| Oct 6, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | -1.20% | 254,200 |
| Oct 3, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 111,000 |
| Oct 2, 2025 | 342.00 | 342.00 | 328.00 | 334.00 | 334.00 | - | 95,600 |
| Oct 1, 2025 | 338.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 111,700 |
| Sep 30, 2025 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.59% | 489,100 |
| Sep 29, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 112,800 |