PT Mitra Pedagang Indonesia Tbk (IDX:MPIX)
Indonesia · Delayed Price · Currency is IDR 200.00
+17.00 (9.29%)
Sep 18, 2026, 4:14 PM WIB
IDX:MPIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 184.00 | 228.00 | 181.00 | 202.00 | 202.00 | 10.38% | 124,059,300 |
| Sep 17, 2026 | 183.00 | 191.00 | 171.00 | 183.00 | 183.00 | 0.55% | 40,811,300 |
| Sep 16, 2026 | 181.00 | 185.00 | 167.00 | 182.00 | 182.00 | -2.67% | 61,029,300 |
| 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 |
| Aug 20, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 2,554,800 |
| Aug 19, 2026 | 97.00 | 103.00 | 95.00 | 97.00 | 97.00 | - | 7,294,900 |
| Aug 18, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 1,214,700 |
| Aug 14, 2026 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 2,352,600 |
| Aug 13, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 1,462,500 |
| Aug 12, 2026 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | 1.05% | 3,431,600 |
| Aug 11, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 3,854,000 |
| Aug 10, 2026 | 99.00 | 100.00 | 95.00 | 96.00 | 96.00 | -1.03% | 3,081,300 |
| Aug 7, 2026 | 99.00 | 100.00 | 94.00 | 97.00 | 97.00 | -2.02% | 2,400,400 |
| Aug 6, 2026 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 7,402,700 |
| Aug 5, 2026 | 98.00 | 104.00 | 97.00 | 101.00 | 101.00 | 4.12% | 11,067,500 |
| Aug 4, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 1,986,200 |
| Aug 3, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 3,914,100 |
| Jul 31, 2026 | 96.00 | 99.00 | 96.00 | 96.00 | 96.00 | - | 5,577,300 |
| Jul 30, 2026 | 93.00 | 98.00 | 92.00 | 96.00 | 96.00 | 2.13% | 3,983,300 |
| Jul 29, 2026 | 96.00 | 99.00 | 93.00 | 94.00 | 94.00 | -1.05% | 3,077,800 |
| Jul 28, 2026 | 92.00 | 105.00 | 90.00 | 95.00 | 95.00 | 3.26% | 20,919,400 |
| Jul 27, 2026 | 92.00 | 93.00 | 87.00 | 92.00 | 92.00 | 1.10% | 6,457,400 |
| Jul 24, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,832,300 |
| Jul 23, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,172,100 |
| Jul 22, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,653,100 |
| Jul 21, 2026 | 95.00 | 99.00 | 94.00 | 95.00 | 95.00 | - | 6,369,700 |
| Jul 20, 2026 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | - | 2,880,000 |
| Jul 17, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 3,072,200 |
| Jul 16, 2026 | 93.00 | 97.00 | 92.00 | 95.00 | 95.00 | 2.15% | 5,955,300 |
| Jul 15, 2026 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 2,245,300 |
| Jul 14, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 2,801,500 |
| Jul 13, 2026 | 95.00 | 96.00 | 90.00 | 93.00 | 93.00 | -1.06% | 9,930,200 |
| Jul 10, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 3,480,000 |
| Jul 9, 2026 | 95.00 | 98.00 | 93.00 | 94.00 | 94.00 | -1.05% | 3,417,400 |