PT Mitra Pedagang Indonesia Tbk (IDX:MPIX)
Indonesia · Delayed Price · Currency is IDR 93.00
0.00 (0.00%)
Jul 14, 2026, 4:00 PM WIB
IDX:MPIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | - | 1.08% | 1,847,800 |
| 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 |
| Jul 8, 2026 | 97.00 | 101.00 | 94.00 | 95.00 | 95.00 | -1.04% | 6,027,400 |
| Jul 7, 2026 | 96.00 | 99.00 | 94.00 | 96.00 | 96.00 | - | 4,207,200 |
| Jul 6, 2026 | 99.00 | 102.00 | 96.00 | 96.00 | 96.00 | -2.04% | 2,590,400 |
| Jul 3, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -1.01% | 4,113,000 |
| Jul 2, 2026 | 93.00 | 100.00 | 91.00 | 99.00 | 99.00 | 6.45% | 9,126,400 |
| Jul 1, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 3,402,700 |
| Jun 30, 2026 | 98.00 | 100.00 | 88.00 | 94.00 | 94.00 | -4.08% | 5,362,800 |
| Jun 29, 2026 | 95.00 | 102.00 | 95.00 | 98.00 | 98.00 | 5.38% | 13,043,300 |
| Jun 26, 2026 | 92.00 | 105.00 | 92.00 | 93.00 | 93.00 | 1.09% | 20,634,900 |
| Jun 25, 2026 | 95.00 | 95.00 | 88.00 | 92.00 | 92.00 | - | 1,022,000 |
| Jun 24, 2026 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | -3.16% | 3,712,000 |
| Jun 23, 2026 | 95.00 | 97.00 | 92.00 | 95.00 | 95.00 | - | 3,732,400 |
| Jun 22, 2026 | 103.00 | 105.00 | 95.00 | 95.00 | 95.00 | -5.94% | 9,590,300 |
| Jun 19, 2026 | 97.00 | 103.00 | 94.00 | 101.00 | 101.00 | 7.45% | 23,723,600 |
| Jun 18, 2026 | 90.00 | 99.00 | 90.00 | 94.00 | 94.00 | 4.44% | 17,004,200 |
| Jun 17, 2026 | 91.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1.12% | 4,272,200 |
| Jun 15, 2026 | 85.00 | 93.00 | 84.00 | 89.00 | 89.00 | 4.71% | 17,280,800 |
| Jun 12, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 3,165,000 |
| Jun 11, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,709,400 |
| Jun 10, 2026 | 84.00 | 85.00 | 80.00 | 83.00 | 83.00 | -1.19% | 2,792,000 |
| Jun 9, 2026 | 75.00 | 84.00 | 72.00 | 84.00 | 84.00 | 9.09% | 4,086,500 |
| Jun 8, 2026 | 80.00 | 81.00 | 70.00 | 77.00 | 77.00 | -6.10% | 17,363,900 |
| Jun 5, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 5,354,600 |
| Jun 4, 2026 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 6,383,000 |
| Jun 3, 2026 | 87.00 | 88.00 | 81.00 | 85.00 | 85.00 | -1.16% | 10,715,800 |
| Jun 2, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 6,922,100 |
| May 29, 2026 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,340,800 |
| May 26, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -2.30% | 3,475,300 |
| May 25, 2026 | 84.00 | 90.00 | 83.00 | 87.00 | 87.00 | 4.82% | 9,662,500 |
| 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 |