PT Mitra Pedagang Indonesia Tbk (IDX:MPIX)
Indonesia · Delayed Price · Currency is IDR 83.00
-1.00 (-1.19%)
May 22, 2026, 4:00 PM WIB
IDX:MPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -1.19% | 13,310,200 |
| May 21, 2026 | 89.00 | 90.00 | 84.00 | 84.00 | 84.00 | -5.62% | 21,011,500 |
| May 20, 2026 | 85.00 | 99.00 | 81.00 | 89.00 | 89.00 | 7.23% | 123,831,500 |
| May 19, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 8,748,900 |
| May 18, 2026 | 85.00 | 87.00 | 81.00 | 83.00 | 83.00 | -1.19% | 7,703,500 |
| May 13, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | - | 3,653,500 |
| May 12, 2026 | 90.00 | 92.00 | 84.00 | 84.00 | 84.00 | -4.55% | 13,338,100 |
| May 11, 2026 | 84.00 | 91.00 | 84.00 | 88.00 | 88.00 | 6.02% | 26,739,100 |
| May 8, 2026 | 87.00 | 91.00 | 83.00 | 83.00 | 83.00 | -4.60% | 15,479,300 |
| May 7, 2026 | 86.00 | 93.00 | 85.00 | 87.00 | 87.00 | 2.35% | 25,752,100 |
| May 6, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 3,631,000 |
| May 5, 2026 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 4,474,600 |
| May 4, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 3,238,100 |
| Apr 30, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 5,603,300 |
| Apr 29, 2026 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 7,326,400 |
| Apr 28, 2026 | 92.00 | 98.00 | 85.00 | 87.00 | 87.00 | -5.43% | 37,000,100 |
| Apr 27, 2026 | 79.00 | 100.00 | 79.00 | 92.00 | 92.00 | 16.46% | 110,440,900 |
| Apr 24, 2026 | 86.00 | 87.00 | 78.00 | 79.00 | 79.00 | -7.06% | 14,678,800 |
| Apr 23, 2026 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | -3.41% | 4,910,700 |
| Apr 22, 2026 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1.15% | 14,379,800 |
| Apr 21, 2026 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | - | 5,265,600 |
| Apr 20, 2026 | 86.00 | 93.00 | 85.00 | 87.00 | 87.00 | 1.16% | 11,093,500 |
| Apr 17, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 5,222,300 |
| Apr 16, 2026 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -2.30% | 6,131,200 |
| Apr 15, 2026 | 86.00 | 93.00 | 84.00 | 87.00 | 87.00 | 3.57% | 21,542,200 |
| Apr 14, 2026 | 83.00 | 86.00 | 81.00 | 84.00 | 84.00 | 1.20% | 9,342,200 |
| Apr 13, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 3.75% | 6,504,800 |
| Apr 10, 2026 | 80.00 | 83.00 | 78.00 | 80.00 | 80.00 | - | 11,683,800 |
| Apr 9, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 3,866,900 |
| Apr 8, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 3.90% | 4,326,300 |
| Apr 7, 2026 | 83.00 | 84.00 | 77.00 | 77.00 | 77.00 | -4.94% | 5,668,500 |
| Apr 6, 2026 | 79.00 | 82.00 | 75.00 | 81.00 | 81.00 | 1.25% | 9,905,800 |
| Apr 2, 2026 | 83.00 | 86.00 | 79.00 | 80.00 | 80.00 | -3.61% | 5,829,600 |
| Apr 1, 2026 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | -1.19% | 3,272,300 |
| Mar 31, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -2.33% | 4,026,300 |
| Mar 30, 2026 | 84.00 | 87.00 | 82.00 | 86.00 | 86.00 | - | 2,251,600 |
| Mar 27, 2026 | 85.00 | 89.00 | 84.00 | 86.00 | 86.00 | 2.38% | 7,946,800 |
| Mar 26, 2026 | 88.00 | 89.00 | 84.00 | 84.00 | 84.00 | -3.45% | 5,548,700 |
| Mar 25, 2026 | 81.00 | 87.00 | 81.00 | 87.00 | 87.00 | 3.57% | 5,437,400 |
| 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 |