PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 208.00
-2.00 (-0.95%)
Sep 2, 2026, 1:37 PM WIB
IDX:KOPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | - | - | 240,200 |
| 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 | - | 196,000 |
| Aug 21, 2026 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | - | 688,300 |
| Aug 20, 2026 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 358,800 |
| Aug 19, 2026 | 204.00 | 218.00 | 202.00 | 202.00 | 202.00 | -0.98% | 2,176,500 |
| Aug 18, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 373,200 |
| Aug 14, 2026 | 206.00 | 218.00 | 199.00 | 204.00 | 204.00 | -0.97% | 2,039,700 |
| Aug 13, 2026 | 206.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 327,800 |
| Aug 12, 2026 | 204.00 | 224.00 | 202.00 | 208.00 | 208.00 | 2.97% | 1,649,800 |
| Aug 11, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 637,800 |
| Aug 10, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 684,100 |
| Aug 7, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 951,800 |
| Aug 6, 2026 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 550,900 |
| Aug 5, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 582,800 |
| Aug 4, 2026 | 212.00 | 212.00 | 202.00 | 210.00 | 210.00 | - | 811,400 |
| Aug 3, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | -0.94% | 1,450,900 |
| Jul 31, 2026 | 210.00 | 232.00 | 208.00 | 212.00 | 212.00 | 1.92% | 3,317,600 |
| Jul 30, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -5.45% | 2,527,800 |
| Jul 29, 2026 | 210.00 | 250.00 | 210.00 | 220.00 | 220.00 | 5.77% | 19,045,900 |
| Jul 28, 2026 | 194.00 | 260.00 | 194.00 | 208.00 | 208.00 | 7.22% | 28,884,500 |
| Jul 27, 2026 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | -2.02% | 180,500 |
| Jul 24, 2026 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 289,400 |
| Jul 23, 2026 | 202.00 | 206.00 | 197.00 | 200.00 | 200.00 | -0.99% | 404,200 |
| Jul 22, 2026 | 210.00 | 210.00 | 190.00 | 202.00 | 202.00 | -0.98% | 715,300 |
| Jul 21, 2026 | 202.00 | 218.00 | 200.00 | 204.00 | 204.00 | 3.55% | 1,184,100 |
| Jul 20, 2026 | 204.00 | 206.00 | 196.00 | 197.00 | 197.00 | -3.43% | 3,751,400 |
| Jul 17, 2026 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | -2.86% | 628,200 |
| Jul 16, 2026 | 197.00 | 218.00 | 196.00 | 210.00 | 210.00 | 9.95% | 2,759,800 |
| Jul 15, 2026 | 182.00 | 228.00 | 179.00 | 191.00 | 191.00 | 4.95% | 5,858,400 |
| Jul 14, 2026 | 174.00 | 185.00 | 174.00 | 182.00 | 182.00 | -2.15% | 599,400 |
| Jul 13, 2026 | 185.00 | 190.00 | 182.00 | 186.00 | 186.00 | 0.54% | 630,300 |
| Jul 10, 2026 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 2.21% | 199,000 |
| Jul 9, 2026 | 188.00 | 190.00 | 181.00 | 181.00 | 181.00 | -1.09% | 238,700 |
| Jul 8, 2026 | 186.00 | 196.00 | 182.00 | 183.00 | 183.00 | -1.61% | 607,600 |
| Jul 7, 2026 | 183.00 | 190.00 | 180.00 | 186.00 | 186.00 | 1.64% | 272,700 |
| Jul 6, 2026 | 182.00 | 188.00 | 179.00 | 183.00 | 183.00 | 0.55% | 290,000 |
| Jul 3, 2026 | 181.00 | 200.00 | 180.00 | 182.00 | 182.00 | 1.68% | 1,354,700 |
| Jul 2, 2026 | 185.00 | 189.00 | 177.00 | 179.00 | 179.00 | -2.19% | 875,900 |
| Jul 1, 2026 | 168.00 | 216.00 | 168.00 | 183.00 | 183.00 | 9.58% | 3,973,800 |
| Jun 30, 2026 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | -6.18% | 201,100 |
| Jun 29, 2026 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | -2.20% | 120,500 |
| Jun 26, 2026 | 192.00 | 192.00 | 175.00 | 182.00 | 182.00 | -5.70% | 287,200 |
| Jun 25, 2026 | 183.00 | 197.00 | 179.00 | 193.00 | 193.00 | 9.04% | 884,400 |
| Jun 24, 2026 | 196.00 | 198.00 | 177.00 | 177.00 | 177.00 | -9.69% | 561,200 |
| Jun 23, 2026 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | -1.51% | 384,200 |