PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 266.00
-2.00 (-0.75%)
At close: Feb 27, 2026
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 266.00 | 272.00 | 262.00 | 272.00 | - | 1.49% | 7,100 |
| Feb 26, 2026 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | -1.47% | 296,800 |
| Feb 25, 2026 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | -1.45% | 279,200 |
| Feb 24, 2026 | 280.00 | 300.00 | 274.00 | 276.00 | 276.00 | -1.43% | 426,700 |
| Feb 23, 2026 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 1.45% | 310,800 |
| Feb 20, 2026 | 268.00 | 316.00 | 268.00 | 276.00 | 276.00 | 2.99% | 3,300,400 |
| Feb 19, 2026 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 0.75% | 103,600 |
| Feb 18, 2026 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 0.76% | 110,300 |
| Feb 13, 2026 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | -0.75% | 129,800 |
| Feb 12, 2026 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 113,700 |
| Feb 11, 2026 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.88% | 290,000 |
| Feb 10, 2026 | 258.00 | 272.00 | 258.00 | 258.00 | 258.00 | - | 245,600 |
| Feb 9, 2026 | 260.00 | 264.00 | 244.00 | 258.00 | 258.00 | -0.77% | 197,000 |
| Feb 6, 2026 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | -4.41% | 286,000 |
| Feb 5, 2026 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 205,900 |
| Feb 4, 2026 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | -0.74% | 86,700 |
| Feb 3, 2026 | 270.00 | 280.00 | 250.00 | 272.00 | 272.00 | 6.25% | 180,900 |
| Feb 2, 2026 | 282.00 | 292.00 | 256.00 | 256.00 | 256.00 | -7.91% | 640,100 |
| Jan 30, 2026 | 294.00 | 294.00 | 270.00 | 278.00 | 278.00 | 4.51% | 437,700 |
| Jan 29, 2026 | 286.00 | 286.00 | 244.00 | 266.00 | 266.00 | -6.99% | 716,000 |
| Jan 28, 2026 | 300.00 | 300.00 | 254.00 | 286.00 | 286.00 | -4.03% | 1,905,200 |
| Jan 27, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | -0.67% | 558,400 |
| Jan 26, 2026 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 678,600 |
| Jan 23, 2026 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | -0.66% | 1,119,000 |
| Jan 22, 2026 | 300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 0.67% | 1,163,300 |
| Jan 21, 2026 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 0.67% | 411,600 |
| Jan 20, 2026 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 977,900 |
| Jan 19, 2026 | 306.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 1,040,800 |
| Jan 15, 2026 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | - | 556,300 |
| Jan 14, 2026 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 341,200 |
| Jan 13, 2026 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 631,700 |
| Jan 12, 2026 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 442,300 |
| Jan 9, 2026 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.31% | 420,600 |
| Jan 8, 2026 | 308.00 | 316.00 | 304.00 | 306.00 | 306.00 | - | 932,700 |
| Jan 7, 2026 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 0.66% | 441,600 |
| Jan 6, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | - | 433,400 |
| Jan 5, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 2.70% | 1,075,700 |
| Jan 2, 2026 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | - | 440,500 |
| Dec 30, 2025 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | -0.67% | 285,400 |
| Dec 29, 2025 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 0.68% | 413,800 |
| Dec 24, 2025 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 215,600 |
| Dec 23, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 0.67% | 206,700 |
| Dec 22, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.97% | 668,900 |
| Dec 19, 2025 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | -1.30% | 311,800 |
| Dec 18, 2025 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 2.67% | 1,021,200 |
| Dec 17, 2025 | 298.00 | 312.00 | 298.00 | 300.00 | 300.00 | - | 1,239,700 |
| Dec 16, 2025 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.35% | 91,100 |
| Dec 15, 2025 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | - | 363,200 |
| Dec 12, 2025 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.99% | 520,100 |
| Dec 11, 2025 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 517,800 |