PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 270.00
-2.00 (-0.74%)
Feb 4, 2026, 4:00 PM WIB
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 272.00 | 280.00 | 272.00 | 274.00 | - | 0.74% | 22,100 |
| 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 |
| Dec 10, 2025 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | -1.31% | 1,879,900 |
| Dec 9, 2025 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | -0.65% | 3,126,400 |
| Dec 8, 2025 | 308.00 | 318.00 | 304.00 | 308.00 | 308.00 | - | 613,200 |
| Dec 5, 2025 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 1.99% | 582,800 |
| 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 |