PT Mitra Pedagang Indonesia Tbk (IDX:MPIX)
Indonesia · Delayed Price · Currency is IDR 84.00
+3.00 (3.70%)
Mar 17, 2026, 4:02 PM WIB
IDX:MPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | 3.70% | 3,552,200 |
| Mar 16, 2026 | 84.00 | 85.00 | 79.00 | 81.00 | 81.00 | -2.41% | 9,414,300 |
| Mar 13, 2026 | 88.00 | 92.00 | 83.00 | 83.00 | 83.00 | -6.74% | 11,967,600 |
| Mar 12, 2026 | 89.00 | 103.00 | 87.00 | 89.00 | 89.00 | - | 43,400,000 |
| Mar 11, 2026 | 88.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 8,057,200 |
| Mar 10, 2026 | 89.00 | 92.00 | 85.00 | 88.00 | 88.00 | 2.33% | 21,081,800 |
| Mar 9, 2026 | 87.00 | 90.00 | 83.00 | 86.00 | 86.00 | -11.34% | 29,670,100 |
| Mar 6, 2026 | 93.00 | 100.00 | 93.00 | 97.00 | 97.00 | 3.19% | 14,971,900 |
| Mar 5, 2026 | 96.00 | 99.00 | 93.00 | 94.00 | 94.00 | 1.08% | 11,393,400 |
| Mar 4, 2026 | 120.00 | 120.00 | 93.00 | 93.00 | 93.00 | -4.12% | 64,739,200 |
| Mar 3, 2026 | 94.00 | 100.00 | 94.00 | 97.00 | 97.00 | 5.43% | 16,445,500 |
| Mar 2, 2026 | 92.00 | 108.00 | 87.00 | 92.00 | 92.00 | -6.12% | 58,504,800 |
| Feb 27, 2026 | 100.00 | 100.00 | 95.00 | 98.00 | 98.00 | -1.01% | 18,159,000 |
| Feb 26, 2026 | 105.00 | 105.00 | 95.00 | 99.00 | 99.00 | -4.81% | 40,830,900 |
| Feb 25, 2026 | 94.00 | 114.00 | 94.00 | 104.00 | 104.00 | 10.64% | 258,193,400 |
| Feb 24, 2026 | 101.00 | 102.00 | 92.00 | 94.00 | 94.00 | -6.93% | 53,789,300 |
| Feb 23, 2026 | 100.00 | 108.00 | 97.00 | 101.00 | 101.00 | 4.12% | 117,607,100 |
| Feb 20, 2026 | 91.00 | 103.00 | 91.00 | 97.00 | 97.00 | 5.43% | 92,827,100 |
| Feb 19, 2026 | 91.00 | 99.00 | 87.00 | 92.00 | 92.00 | 1.10% | 117,157,100 |
| Feb 18, 2026 | 82.00 | 106.00 | 80.00 | 91.00 | 91.00 | 12.35% | 323,646,200 |
| Feb 13, 2026 | 85.00 | 85.00 | 78.00 | 81.00 | 81.00 | -1.22% | 22,481,500 |
| Feb 12, 2026 | 82.00 | 85.00 | 79.00 | 82.00 | 82.00 | 1.23% | 34,726,500 |
| Feb 11, 2026 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 26,217,900 |
| Feb 10, 2026 | 81.00 | 85.00 | 77.00 | 80.00 | 80.00 | -1.23% | 40,175,900 |
| Feb 9, 2026 | 76.00 | 96.00 | 71.00 | 81.00 | 81.00 | 6.58% | 207,931,400 |
| Feb 6, 2026 | 80.00 | 80.00 | 75.00 | 76.00 | 76.00 | -6.17% | 16,559,600 |
| Feb 5, 2026 | 84.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 18,393,700 |
| Feb 4, 2026 | 88.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 24,069,000 |
| Feb 3, 2026 | 82.00 | 90.00 | 75.00 | 86.00 | 86.00 | 2.38% | 40,178,000 |
| Feb 2, 2026 | 101.00 | 103.00 | 84.00 | 84.00 | 84.00 | -14.29% | 82,722,700 |
| Jan 30, 2026 | 89.00 | 106.00 | 86.00 | 98.00 | 98.00 | 13.95% | 310,042,100 |
| Jan 29, 2026 | 90.00 | 92.00 | 77.00 | 86.00 | 86.00 | -4.44% | 75,601,300 |
| Jan 28, 2026 | 95.00 | 105.00 | 80.00 | 90.00 | 90.00 | -2.17% | 313,071,700 |
| Jan 27, 2026 | 117.00 | 130.00 | 90.00 | 92.00 | 92.00 | -9.80% | 692,531,700 |
| Jan 26, 2026 | 77.00 | 102.00 | 76.00 | 102.00 | 102.00 | 34.21% | 484,747,600 |
| Jan 23, 2026 | 76.00 | 76.00 | 73.00 | 76.00 | 76.00 | 1.33% | 9,794,500 |
| Jan 22, 2026 | 76.00 | 79.00 | 74.00 | 75.00 | 75.00 | -1.32% | 18,619,300 |
| Jan 21, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 18,332,200 |
| Jan 20, 2026 | 75.00 | 78.00 | 73.00 | 76.00 | 76.00 | 2.70% | 50,803,500 |
| Jan 19, 2026 | 73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.37% | 17,355,900 |
| Jan 15, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 6,955,500 |
| Jan 14, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 11,823,100 |
| Jan 13, 2026 | 71.00 | 79.00 | 71.00 | 74.00 | 74.00 | 4.23% | 38,246,000 |
| Jan 12, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 11,278,400 |
| Jan 9, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 13,188,300 |
| Jan 8, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 6,965,700 |
| Jan 7, 2026 | 75.00 | 77.00 | 72.00 | 72.00 | 72.00 | -4.00% | 20,932,400 |
| Jan 6, 2026 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 5.63% | 34,620,500 |
| Jan 5, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 8,385,000 |
| Jan 2, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 12,788,200 |