PT Mitra Energi Persada Tbk (IDX:KOPI)
Indonesia · Delayed Price · Currency is IDR 252.00
-10.00 (-3.82%)
Apr 24, 2026, 4:00 PM WIB
IDX:KOPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | -2.27% | 349,600 |
| Mar 6, 2026 | 262.00 | 272.00 | 250.00 | 264.00 | 264.00 | 0.76% | 272,000 |
| Mar 5, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 6.50% | 214,500 |
| Mar 4, 2026 | 270.00 | 274.00 | 244.00 | 246.00 | 246.00 | -10.22% | 623,600 |
| Mar 3, 2026 | 278.00 | 280.00 | 270.00 | 274.00 | 274.00 | 2.24% | 394,300 |
| Mar 2, 2026 | 266.00 | 292.00 | 260.00 | 268.00 | 268.00 | 0.75% | 587,300 |
| Feb 27, 2026 | 266.00 | 272.00 | 262.00 | 266.00 | 266.00 | -0.75% | 32,600 |
| Feb 26, 2026 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | -1.47% | 296,800 |
| Feb 25, 2026 | 282.00 | 282.00 | 264.00 | 272.00 | 272.00 | -1.45% | 279,200 |
| Feb 24, 2026 | 280.00 | 300.00 | 274.00 | 276.00 | 276.00 | -1.43% | 426,700 |
| Feb 23, 2026 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 1.45% | 310,800 |
| Feb 20, 2026 | 268.00 | 316.00 | 268.00 | 276.00 | 276.00 | 2.99% | 3,300,400 |
| Feb 19, 2026 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 0.75% | 103,600 |
| Feb 18, 2026 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 0.76% | 110,300 |
| Feb 13, 2026 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | -0.75% | 129,800 |
| Feb 12, 2026 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 113,700 |
| Feb 11, 2026 | 258.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.88% | 290,000 |
| Feb 10, 2026 | 258.00 | 272.00 | 258.00 | 258.00 | 258.00 | - | 245,600 |
| Feb 9, 2026 | 260.00 | 264.00 | 244.00 | 258.00 | 258.00 | -0.77% | 197,000 |
| Feb 6, 2026 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | -4.41% | 286,000 |
| Feb 5, 2026 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 0.74% | 205,900 |
| Feb 4, 2026 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | -0.74% | 86,700 |