PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 163.00
-12.00 (-6.86%)
Oct 30, 2026, 4:11 PM WIB
IDX:KOPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 176.00 | 179.00 | 163.00 | 163.00 | 163.00 | -6.86% | 525,000 |
| Oct 29, 2026 | 190.00 | 194.00 | 175.00 | 175.00 | 175.00 | -6.91% | 3,084,500 |
| Oct 28, 2026 | 150.00 | 198.00 | 150.00 | 188.00 | 188.00 | 26.17% | 15,049,400 |
| Oct 27, 2026 | 160.00 | 170.00 | 149.00 | 149.00 | 149.00 | -6.88% | 397,100 |
| Oct 26, 2026 | 159.00 | 171.00 | 159.00 | 160.00 | 160.00 | -1.84% | 264,200 |
| Oct 23, 2026 | 152.00 | 164.00 | 150.00 | 163.00 | 163.00 | 5.16% | 386,400 |
| Oct 22, 2026 | 146.00 | 160.00 | 142.00 | 155.00 | 155.00 | 6.16% | 498,200 |
| Oct 21, 2026 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | -5.81% | 460,400 |
| Oct 20, 2026 | 145.00 | 165.00 | 142.00 | 155.00 | 155.00 | 6.90% | 510,800 |
| Oct 19, 2026 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | -3.97% | 537,700 |
| Oct 16, 2026 | 170.00 | 170.00 | 151.00 | 151.00 | 151.00 | -14.69% | 380,400 |
| Oct 15, 2026 | 180.00 | 186.00 | 175.00 | 177.00 | 177.00 | -1.67% | 651,900 |
| Oct 14, 2026 | 185.00 | 210.00 | 176.00 | 180.00 | 180.00 | -2.70% | 4,759,200 |
| Oct 13, 2026 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | -0.54% | 508,500 |
| Oct 12, 2026 | 193.00 | 197.00 | 186.00 | 186.00 | 186.00 | -3.63% | 765,400 |
| Oct 9, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 350,000 |
| Oct 8, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.53% | 398,600 |
| Oct 7, 2026 | 195.00 | 199.00 | 193.00 | 196.00 | 196.00 | 0.51% | 721,900 |
| Oct 6, 2026 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | - | 483,100 |
| Oct 5, 2026 | 193.00 | 198.00 | 192.00 | 195.00 | 195.00 | 0.52% | 323,700 |
| Oct 2, 2026 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 620,900 |
| Oct 1, 2026 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | -0.51% | 1,037,800 |
| Sep 30, 2026 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 0.51% | 292,100 |
| Sep 29, 2026 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 696,100 |
| Sep 28, 2026 | 197.00 | 200.00 | 197.00 | 197.00 | 197.00 | - | 318,000 |
| Sep 25, 2026 | 195.00 | 204.00 | 195.00 | 197.00 | 197.00 | - | 1,317,500 |
| Sep 24, 2026 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 812,300 |
| Sep 23, 2026 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 0.50% | 971,200 |
| Sep 22, 2026 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | -3.40% | 1,528,700 |
| Sep 21, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,939,200 |
| Sep 18, 2026 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 1.94% | 2,712,300 |
| Sep 17, 2026 | 206.00 | 240.00 | 197.00 | 206.00 | 206.00 | 1.98% | 13,068,400 |
| Sep 16, 2026 | 222.00 | 252.00 | 200.00 | 202.00 | 202.00 | - | 45,447,000 |
| Sep 15, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 522,100 |
| Sep 14, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | 0.50% | 945,400 |
| Sep 11, 2026 | 208.00 | 242.00 | 194.00 | 199.00 | 199.00 | -4.33% | 7,793,500 |
| Sep 10, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 381,600 |
| Sep 9, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 682,400 |
| Sep 8, 2026 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 0.97% | 953,400 |
| Sep 7, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -0.96% | 422,700 |
| Sep 4, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 296,400 |
| Sep 3, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 396,500 |
| Sep 2, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 335,800 |
| Sep 1, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 3.96% | 785,500 |
| Aug 31, 2026 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | -1.94% | 309,700 |
| Aug 28, 2026 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1.98% | 449,800 |
| Aug 27, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 150,700 |
| Aug 26, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 739,800 |
| Aug 24, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | - | 207,400 |
| Aug 21, 2026 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | - | 688,300 |