PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 340.00
+2.00 (0.59%)
Sep 4, 2025, 4:09 PM WIB
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 342.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 61,500 |
| Sep 3, 2025 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.59% | 249,800 |
| Sep 2, 2025 | 326.00 | 342.00 | 326.00 | 340.00 | 340.00 | 1.80% | 251,200 |
| Sep 1, 2025 | 320.00 | 342.00 | 310.00 | 334.00 | 334.00 | -1.18% | 224,100 |
| Aug 29, 2025 | 344.00 | 360.00 | 328.00 | 338.00 | 338.00 | -2.87% | 895,200 |
| Aug 28, 2025 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | - | 376,900 |
| Aug 27, 2025 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | - | 266,000 |
| Aug 26, 2025 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.57% | 363,600 |
| Aug 25, 2025 | 352.00 | 356.00 | 346.00 | 350.00 | 350.00 | -0.57% | 659,700 |
| Aug 22, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | - | 865,500 |
| Aug 21, 2025 | 354.00 | 364.00 | 348.00 | 352.00 | 352.00 | -0.56% | 4,796,700 |
| Aug 20, 2025 | 348.00 | 354.00 | 346.00 | 354.00 | 354.00 | 1.72% | 365,800 |
| Aug 19, 2025 | 348.00 | 352.00 | 344.00 | 348.00 | 348.00 | 0.58% | 161,000 |
| Aug 15, 2025 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 230,400 |
| Aug 14, 2025 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | - | 277,000 |
| Aug 13, 2025 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 0.58% | 158,800 |
| Aug 12, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.57% | 152,000 |
| Aug 11, 2025 | 348.00 | 350.00 | 348.00 | 348.00 | 348.00 | - | 132,200 |
| Aug 8, 2025 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -1.69% | 353,500 |
| Aug 7, 2025 | 354.00 | 360.00 | 352.00 | 354.00 | 354.00 | 0.57% | 428,100 |
| Aug 6, 2025 | 354.00 | 362.00 | 352.00 | 352.00 | 352.00 | -0.56% | 212,300 |
| Aug 5, 2025 | 358.00 | 358.00 | 348.00 | 354.00 | 354.00 | -0.56% | 437,300 |
| Aug 4, 2025 | 358.00 | 364.00 | 352.00 | 356.00 | 356.00 | -0.56% | 675,500 |
| Aug 1, 2025 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.10% | 539,300 |
| Jul 31, 2025 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | -0.55% | 358,200 |
| Jul 30, 2025 | 364.00 | 368.00 | 360.00 | 364.00 | 364.00 | - | 431,500 |
| Jul 29, 2025 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | -1.09% | 322,900 |
| Jul 28, 2025 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 1.10% | 160,600 |
| Jul 25, 2025 | 376.00 | 376.00 | 362.00 | 364.00 | 364.00 | 0.55% | 247,000 |
| Jul 24, 2025 | 370.00 | 376.00 | 362.00 | 362.00 | 362.00 | -1.09% | 521,400 |
| Jul 23, 2025 | 374.00 | 374.00 | 362.00 | 366.00 | 366.00 | -2.14% | 536,200 |
| Jul 22, 2025 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | -0.53% | 275,600 |
| Jul 21, 2025 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | - | 303,800 |
| Jul 18, 2025 | 378.00 | 382.00 | 370.00 | 376.00 | 376.00 | 0.53% | 340,700 |
| Jul 17, 2025 | 372.00 | 376.00 | 368.00 | 374.00 | 374.00 | 0.54% | 244,000 |
| Jul 16, 2025 | 372.00 | 372.00 | 362.00 | 372.00 | 372.00 | - | 477,600 |
| Jul 15, 2025 | 380.00 | 380.00 | 362.00 | 372.00 | 372.00 | -2.11% | 355,600 |
| Jul 14, 2025 | 384.00 | 390.00 | 370.00 | 380.00 | 380.00 | -1.04% | 424,600 |
| Jul 11, 2025 | 390.00 | 390.00 | 376.00 | 384.00 | 384.00 | 1.05% | 410,600 |
| Jul 10, 2025 | 362.00 | 406.00 | 360.00 | 380.00 | 380.00 | 4.97% | 2,507,500 |
| Jul 9, 2025 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | - | 638,800 |
| Jul 8, 2025 | 364.00 | 368.00 | 362.00 | 362.00 | 362.00 | -0.55% | 270,400 |
| Jul 7, 2025 | 374.00 | 376.00 | 360.00 | 364.00 | 364.00 | -1.09% | 632,700 |
| Jul 4, 2025 | 364.00 | 376.00 | 364.00 | 368.00 | 368.00 | 1.10% | 395,300 |
| Jul 3, 2025 | 372.00 | 374.00 | 360.00 | 364.00 | 364.00 | -1.62% | 497,200 |
| Jul 2, 2025 | 374.00 | 378.00 | 364.00 | 370.00 | 370.00 | -0.54% | 548,100 |
| Jul 1, 2025 | 372.00 | 398.00 | 362.00 | 372.00 | 372.00 | -1.06% | 1,066,800 |
| Jun 30, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |
| Jun 26, 2025 | 384.00 | 390.00 | 374.00 | 376.00 | 376.00 | -1.57% | 829,800 |
| Jun 25, 2025 | 400.00 | 406.00 | 378.00 | 382.00 | 382.00 | -2.05% | 546,300 |