PT Mitra Pedagang Indonesia Tbk (IDX:MPIX)
Indonesia · Delayed Price · Currency is IDR 72.00
+2.00 (2.86%)
Sep 4, 2025, 4:14 PM WIB
IDX:MPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 70.00 | 77.00 | 69.00 | 72.00 | 72.00 | 2.86% | 68,515,800 |
| Sep 3, 2025 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 12,924,600 |
| Sep 2, 2025 | 67.00 | 73.00 | 67.00 | 71.00 | 71.00 | 5.97% | 19,494,300 |
| Sep 1, 2025 | 63.00 | 69.00 | 63.00 | 67.00 | 67.00 | -2.90% | 29,630,900 |
| Aug 29, 2025 | 72.00 | 73.00 | 66.00 | 69.00 | 69.00 | -5.48% | 46,125,600 |
| Aug 28, 2025 | 75.00 | 76.00 | 70.00 | 73.00 | 73.00 | -2.67% | 52,845,100 |
| Aug 27, 2025 | 78.00 | 79.00 | 71.00 | 75.00 | 75.00 | -2.60% | 51,487,700 |
| Aug 26, 2025 | 76.00 | 83.00 | 71.00 | 77.00 | 77.00 | 1.32% | 132,109,900 |
| Aug 25, 2025 | 69.00 | 84.00 | 67.00 | 76.00 | 76.00 | 13.43% | 310,169,000 |
| Aug 22, 2025 | 64.00 | 74.00 | 63.00 | 67.00 | 67.00 | 4.69% | 200,566,900 |
| Aug 21, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 31,653,600 |
| Aug 20, 2025 | 64.00 | 66.00 | 60.00 | 64.00 | 64.00 | 1.59% | 115,546,000 |
| Aug 19, 2025 | 63.00 | 67.00 | 56.00 | 63.00 | 63.00 | -3.08% | 313,410,000 |
| Aug 15, 2025 | 62.00 | 80.00 | 62.00 | 65.00 | 65.00 | 4.84% | 164,142,600 |
| Aug 14, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 3,913,200 |
| Aug 13, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 2,151,100 |
| Aug 12, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,828,500 |
| Aug 11, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,424,100 |
| Aug 8, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 2,733,200 |
| Aug 7, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,554,700 |
| Aug 6, 2025 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 4,782,700 |
| Aug 5, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 2,709,200 |
| Aug 4, 2025 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,741,000 |
| Aug 1, 2025 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 5,182,600 |
| Jul 31, 2025 | 63.00 | 63.00 | 57.00 | 61.00 | 61.00 | -4.69% | 12,769,200 |
| Jul 30, 2025 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 2,918,800 |
| Jul 29, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,971,700 |
| Jul 28, 2025 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 4,363,700 |
| Jul 25, 2025 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 7,003,900 |
| Jul 24, 2025 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 6,187,000 |
| Jul 23, 2025 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 2,905,100 |
| Jul 22, 2025 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,134,000 |
| Jul 21, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,767,700 |
| Jul 18, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 2,030,900 |
| Jul 17, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 1,291,500 |
| Jul 16, 2025 | 65.00 | 65.00 | 61.00 | 64.00 | 64.00 | -1.54% | 7,033,400 |
| Jul 15, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 4.84% | 8,228,100 |
| Jul 14, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,938,800 |
| Jul 11, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 1,377,600 |
| Jul 10, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 1,688,600 |
| Jul 9, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,701,800 |
| Jul 8, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,464,500 |
| Jul 7, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 808,700 |
| Jul 4, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 1,238,400 |
| Jul 3, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 1,392,000 |
| Jul 2, 2025 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 2,259,900 |
| Jul 1, 2025 | 59.00 | 62.00 | 59.00 | 59.00 | 59.00 | - | 1,004,000 |
| Jun 30, 2025 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 1,621,100 |
| Jun 26, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.50 | - | 2,107,400 |
| Jun 25, 2025 | 60.00 | 64.00 | 57.00 | 59.00 | 58.50 | -1.67% | 4,765,800 |