PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 318.00
-2.00 (-0.63%)
Oct 14, 2025, 4:12 PM WIB
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 320.00 | 322.00 | 314.00 | 318.00 | 318.00 | -0.63% | 76,800 |
| 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 | - | 260,000 |
| 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% | 490,500 |
| Sep 29, 2025 | 340.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 116,000 |
| Sep 26, 2025 | 342.00 | 344.00 | 320.00 | 340.00 | 340.00 | -0.58% | 259,100 |
| Sep 25, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -0.58% | 51,800 |
| Sep 24, 2025 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | -0.58% | 224,200 |
| Sep 23, 2025 | 348.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 451,700 |
| Sep 22, 2025 | 342.00 | 350.00 | 338.00 | 344.00 | 344.00 | - | 136,900 |
| Sep 19, 2025 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | - | 294,900 |
| Sep 18, 2025 | 342.00 | 348.00 | 340.00 | 344.00 | 344.00 | 1.18% | 188,800 |
| Sep 17, 2025 | 334.00 | 356.00 | 334.00 | 340.00 | 340.00 | 1.80% | 1,032,500 |
| Sep 16, 2025 | 332.00 | 342.00 | 332.00 | 334.00 | 334.00 | 1.21% | 212,100 |
| Sep 15, 2025 | 328.00 | 340.00 | 324.00 | 330.00 | 330.00 | 0.61% | 107,400 |
| Sep 12, 2025 | 330.00 | 340.00 | 324.00 | 328.00 | 328.00 | -0.61% | 383,900 |
| Sep 11, 2025 | 326.00 | 334.00 | 320.00 | 330.00 | 330.00 | 1.23% | 127,800 |
| Sep 10, 2025 | 334.00 | 336.00 | 322.00 | 326.00 | 326.00 | -2.40% | 283,500 |
| Sep 9, 2025 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | -0.60% | 246,600 |
| Sep 8, 2025 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | -1.18% | 169,200 |
| 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 |