PT Mitra Pedagang Indonesia Tbk (IDX:MPIX)
Indonesia · Delayed Price · Currency is IDR 166.00
-11.00 (-6.21%)
Oct 30, 2026, 4:00 PM WIB
IDX:MPIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 177.00 | 177.00 | 165.00 | 166.00 | 166.00 | -6.21% | 25,212,600 |
| Oct 29, 2026 | 189.00 | 192.00 | 177.00 | 177.00 | 177.00 | -5.85% | 6,089,000 |
| Oct 28, 2026 | 189.00 | 193.00 | 176.00 | 188.00 | 188.00 | - | 9,205,400 |
| Oct 27, 2026 | 202.00 | 204.00 | 188.00 | 188.00 | 188.00 | -6.93% | 10,409,300 |
| Oct 26, 2026 | 200.00 | 202.00 | 192.00 | 202.00 | 202.00 | - | 12,221,900 |
| Oct 23, 2026 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | -0.98% | 5,164,000 |
| Oct 22, 2026 | 202.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 7,431,800 |
| Oct 21, 2026 | 212.00 | 216.00 | 196.00 | 206.00 | 206.00 | - | 12,988,400 |
| Oct 20, 2026 | 180.00 | 210.00 | 180.00 | 206.00 | 206.00 | 14.44% | 21,373,300 |
| Oct 19, 2026 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | -6.74% | 12,797,300 |
| Oct 16, 2026 | 189.00 | 210.00 | 187.00 | 193.00 | 193.00 | -12.27% | 24,098,200 |
| Oct 15, 2026 | 195.00 | 224.00 | 183.00 | 220.00 | 220.00 | 11.68% | 31,574,400 |
| Oct 14, 2026 | 198.00 | 204.00 | 194.00 | 197.00 | 197.00 | -1.01% | 3,474,000 |
| Oct 13, 2026 | 193.00 | 200.00 | 180.00 | 199.00 | 199.00 | 3.11% | 6,538,100 |
| Oct 12, 2026 | 206.00 | 220.00 | 190.00 | 193.00 | 193.00 | -6.31% | 21,016,000 |
| Oct 9, 2026 | 210.00 | 216.00 | 202.00 | 206.00 | 206.00 | -1.90% | 8,473,500 |
| Oct 8, 2026 | 220.00 | 224.00 | 199.00 | 210.00 | 210.00 | -4.55% | 18,077,300 |
| Oct 7, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 1.85% | 21,516,200 |
| Oct 6, 2026 | 230.00 | 232.00 | 212.00 | 216.00 | 216.00 | -3.57% | 20,807,100 |
| Oct 5, 2026 | 192.00 | 232.00 | 192.00 | 224.00 | 224.00 | 16.67% | 51,688,700 |
| Oct 2, 2026 | 202.00 | 202.00 | 190.00 | 192.00 | 192.00 | -4.95% | 12,612,500 |
| Oct 1, 2026 | 190.00 | 204.00 | 186.00 | 202.00 | 202.00 | 6.88% | 19,922,300 |
| Sep 30, 2026 | 191.00 | 206.00 | 181.00 | 189.00 | 189.00 | 1.07% | 20,414,500 |
| Sep 29, 2026 | 202.00 | 202.00 | 187.00 | 187.00 | 187.00 | -6.03% | 14,950,200 |
| Sep 28, 2026 | 184.00 | 200.00 | 184.00 | 199.00 | 199.00 | 9.34% | 21,929,700 |
| Sep 25, 2026 | 210.00 | 214.00 | 177.00 | 182.00 | 182.00 | -11.65% | 23,867,100 |
| Sep 24, 2026 | 195.00 | 208.00 | 193.00 | 206.00 | 206.00 | 7.85% | 24,808,300 |
| Sep 23, 2026 | 189.00 | 208.00 | 167.00 | 191.00 | 191.00 | 2.69% | 23,506,200 |
| Sep 22, 2026 | 198.00 | 208.00 | 181.00 | 186.00 | 186.00 | -6.06% | 23,765,000 |
| Sep 21, 2026 | 202.00 | 222.00 | 194.00 | 198.00 | 198.00 | -1.00% | 43,555,700 |
| Sep 18, 2026 | 184.00 | 228.00 | 181.00 | 200.00 | 200.00 | 9.29% | 127,114,700 |
| Sep 17, 2026 | 183.00 | 191.00 | 171.00 | 183.00 | 183.00 | 0.55% | 40,842,900 |
| Sep 16, 2026 | 181.00 | 185.00 | 167.00 | 182.00 | 182.00 | -2.67% | 61,221,300 |
| Sep 15, 2026 | 164.00 | 195.00 | 156.00 | 187.00 | 187.00 | 16.88% | 199,756,300 |
| Sep 14, 2026 | 129.00 | 169.00 | 129.00 | 160.00 | 160.00 | 25.98% | 272,797,700 |
| Sep 11, 2026 | 118.00 | 134.00 | 114.00 | 127.00 | 127.00 | 7.63% | 62,369,200 |
| Sep 10, 2026 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | 0.85% | 15,316,100 |
| Sep 9, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 11,156,600 |
| Sep 8, 2026 | 119.00 | 130.00 | 116.00 | 120.00 | 120.00 | 3.45% | 86,879,100 |
| Sep 7, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 10,048,100 |
| Sep 4, 2026 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2.63% | 17,911,500 |
| Sep 3, 2026 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 4.59% | 17,639,700 |
| Sep 2, 2026 | 114.00 | 114.00 | 106.00 | 109.00 | 109.00 | -4.39% | 12,696,900 |
| Sep 1, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1.79% | 19,703,800 |
| Aug 31, 2026 | 120.00 | 124.00 | 112.00 | 112.00 | 112.00 | -5.08% | 48,618,600 |
| Aug 28, 2026 | 103.00 | 126.00 | 103.00 | 118.00 | 118.00 | 14.56% | 170,398,400 |
| Aug 27, 2026 | 99.00 | 105.00 | 98.00 | 103.00 | 103.00 | 4.04% | 15,235,900 |
| Aug 26, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 4,738,400 |
| Aug 24, 2026 | 98.00 | 103.00 | 96.00 | 99.00 | 99.00 | 1.02% | 12,747,000 |
| Aug 21, 2026 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 1.03% | 3,781,700 |