PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 193.00
0.00 (0.00%)
Oct 9, 2026, 4:09 PM WIB
IDX:KOPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | - | 377,900 |
| 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 |
| 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 |