PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 161.00
-9.00 (-5.29%)
Jun 4, 2026, 4:00 PM WIB
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 180.00 | 180.00 | 169.00 | 170.00 | 170.00 | -5.56% | 148,400 |
| Jun 2, 2026 | 181.00 | 183.00 | 170.00 | 180.00 | 180.00 | -1.64% | 644,200 |
| May 29, 2026 | 187.00 | 187.00 | 180.00 | 183.00 | 183.00 | -2.66% | 369,200 |
| May 26, 2026 | 188.00 | 210.00 | 185.00 | 188.00 | 188.00 | 0.53% | 636,400 |
| May 25, 2026 | 208.00 | 222.00 | 186.00 | 187.00 | 187.00 | -10.95% | 1,968,000 |
| May 22, 2026 | 204.00 | 230.00 | 204.00 | 210.00 | 210.00 | 2.94% | 279,100 |
| May 21, 2026 | 218.00 | 222.00 | 202.00 | 204.00 | 204.00 | -6.42% | 176,200 |
| May 20, 2026 | 228.00 | 236.00 | 199.00 | 218.00 | 218.00 | -6.03% | 562,300 |
| May 19, 2026 | 252.00 | 256.00 | 226.00 | 232.00 | 232.00 | -7.20% | 1,580,700 |
| May 18, 2026 | 306.00 | 332.00 | 242.00 | 250.00 | 250.00 | -11.97% | 10,701,200 |
| May 13, 2026 | 284.00 | 284.00 | 256.00 | 284.00 | 284.00 | 24.56% | 1,937,100 |
| May 12, 2026 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | -2.56% | 121,200 |
| May 11, 2026 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -2.50% | 80,800 |
| May 8, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 57,300 |
| May 7, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 78,400 |
| May 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 73,500 |
| May 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 135,100 |
| May 4, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.64% | 140,300 |
| Apr 30, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -6.87% | 168,400 |
| Apr 29, 2026 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 86,700 |
| Apr 28, 2026 | 258.00 | 270.00 | 258.00 | 260.00 | 260.00 | 1.56% | 192,000 |
| Apr 27, 2026 | 256.00 | 280.00 | 248.00 | 256.00 | 256.00 | 1.59% | 207,900 |
| Apr 24, 2026 | 254.00 | 270.00 | 252.00 | 252.00 | 252.00 | -3.82% | 115,800 |
| Apr 23, 2026 | 268.00 | 274.00 | 260.00 | 262.00 | 262.00 | -2.24% | 175,900 |
| Apr 22, 2026 | 272.00 | 274.00 | 260.00 | 268.00 | 268.00 | -1.47% | 281,600 |
| Apr 21, 2026 | 280.00 | 284.00 | 250.00 | 272.00 | 272.00 | -2.16% | 747,600 |
| Apr 20, 2026 | 266.00 | 278.00 | 264.00 | 278.00 | 278.00 | 6.11% | 549,400 |
| Apr 17, 2026 | 256.00 | 292.00 | 252.00 | 262.00 | 262.00 | 2.34% | 1,408,500 |
| Apr 16, 2026 | 260.00 | 278.00 | 250.00 | 256.00 | 256.00 | -0.78% | 810,100 |
| Apr 15, 2026 | 254.00 | 282.00 | 250.00 | 258.00 | 258.00 | 1.57% | 412,500 |
| Apr 14, 2026 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 0.79% | 471,700 |
| Apr 13, 2026 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | - | 125,000 |
| Apr 10, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -0.79% | 71,300 |
| Apr 9, 2026 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | - | 89,400 |
| Apr 8, 2026 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | - | 76,800 |
| Apr 7, 2026 | 252.00 | 264.00 | 252.00 | 254.00 | 254.00 | 2.42% | 584,200 |
| Apr 6, 2026 | 252.00 | 252.00 | 240.00 | 248.00 | 248.00 | -0.80% | 178,400 |
| Apr 2, 2026 | 242.00 | 254.00 | 242.00 | 250.00 | 250.00 | -0.79% | 95,300 |
| Apr 1, 2026 | 242.00 | 254.00 | 242.00 | 252.00 | 252.00 | 3.28% | 150,300 |
| Mar 31, 2026 | 244.00 | 250.00 | 238.00 | 244.00 | 244.00 | 1.67% | 476,700 |
| Mar 30, 2026 | 252.00 | 260.00 | 238.00 | 240.00 | 240.00 | -4.76% | 619,100 |
| Mar 27, 2026 | 244.00 | 276.00 | 244.00 | 252.00 | 252.00 | 5.00% | 967,600 |
| Mar 26, 2026 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 0.84% | 34,500 |
| Mar 25, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 459,000 |
| Mar 17, 2026 | 260.00 | 260.00 | 238.00 | 238.00 | 238.00 | -0.83% | 33,700 |
| Mar 16, 2026 | 246.00 | 246.00 | 230.00 | 240.00 | 240.00 | -2.44% | 148,600 |
| Mar 13, 2026 | 254.00 | 258.00 | 244.00 | 246.00 | 246.00 | -4.65% | 134,900 |
| Mar 12, 2026 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | -2.27% | 44,600 |
| Mar 11, 2026 | 268.00 | 270.00 | 254.00 | 264.00 | 264.00 | -0.75% | 136,700 |
| Mar 10, 2026 | 252.00 | 270.00 | 248.00 | 266.00 | 266.00 | 3.10% | 448,100 |