PT Mitra Energi Persada Tbk(ID:KOPI)
Rp143.00-6.00 (-4.03%)
ID:KOPI
PT Mitra Energi Persada Tbk historical prices
Rp143.00
At close:-6.00 (-4.03%)
PT Mitra Energi Persada Tbk (KOPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 152.00 | 162.00 | 143.00 | 143.00 | 143.00 | -4.03% | 1,345,300 | 0.66 |
| Nov 10, 2026 | 148.00 | 158.00 | 147.00 | 149.00 | 149.00 | +2.76% | 1,231,200 | 0.61 |
| Nov 09, 2026 | 145.00 | 155.00 | 140.00 | 147.00 | 147.00 | +1.38% | 274,200 | 0.13 |
| Nov 06, 2026 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | -0.68% | 351,700 | 0.17 |
| Nov 05, 2026 | 141.00 | 169.00 | 141.00 | 146.00 | 146.00 | +3.55% | 950,100 | 0.46 |
| Nov 04, 2026 | 149.00 | 149.00 | 139.00 | 141.00 | 141.00 | -5.37% | 338,700 | 0.16 |
| Nov 03, 2026 | 163.00 | 163.00 | 145.00 | 149.00 | 149.00 | -2.61% | 785,200 | 0.38 |
| Nov 02, 2026 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | -6.13% | 1,709,900 | 0.84 |
| Oct 30, 2026 | 176.00 | 179.00 | 163.00 | 163.00 | 163.00 | -6.86% | 524,200 | 0.26 |
| Oct 29, 2026 | 190.00 | 194.00 | 175.00 | 175.00 | 175.00 | -6.91% | 3,084,500 | 1.53 |
| Oct 28, 2026 | 150.00 | 198.00 | 150.00 | 188.00 | 188.00 | +26.17% | 15,049,400 | 8.23 |
| Oct 27, 2026 | 160.00 | 170.00 | 149.00 | 149.00 | 149.00 | -6.88% | 397,100 | 0.21 |
| Oct 26, 2026 | 159.00 | 171.00 | 159.00 | 160.00 | 160.00 | -1.84% | 264,200 | 0.12 |
| Oct 23, 2026 | 152.00 | 164.00 | 150.00 | 163.00 | 163.00 | +5.16% | 386,400 | 0.15 |
| Oct 22, 2026 | 146.00 | 160.00 | 142.00 | 155.00 | 155.00 | +6.16% | 498,200 | 0.19 |
| Oct 21, 2026 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | -5.81% | 460,400 | 0.18 |
| Oct 20, 2026 | 145.00 | 165.00 | 142.00 | 155.00 | 155.00 | +6.90% | 510,800 | 0.20 |
| Oct 19, 2026 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | -3.97% | 537,700 | 0.21 |
| Oct 16, 2026 | 170.00 | 170.00 | 151.00 | 151.00 | 151.00 | -14.69% | 380,400 | 0.15 |
| Oct 15, 2026 | 180.00 | 186.00 | 175.00 | 177.00 | 177.00 | -1.67% | 652,000 | 0.24 |
| Oct 14, 2026 | 185.00 | 210.00 | 176.00 | 180.00 | 180.00 | -2.70% | 4,759,200 | 1.83 |
| Oct 13, 2026 | 186.00 | 190.00 | 182.00 | 185.00 | 185.00 | -0.54% | 508,500 | 0.19 |
| Oct 12, 2026 | 193.00 | 197.00 | 186.00 | 186.00 | 186.00 | -3.63% | 765,400 | 0.28 |
| Oct 09, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 0.00% | 350,000 | 0.13 |
| Oct 08, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.53% | 398,600 | 0.15 |
| Oct 07, 2026 | 195.00 | 199.00 | 193.00 | 196.00 | 196.00 | +0.51% | 721,900 | 0.27 |
| Oct 06, 2026 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.00% | 483,100 | 0.18 |
| Oct 05, 2026 | 193.00 | 198.00 | 192.00 | 195.00 | 195.00 | +0.52% | 323,700 | 0.12 |
| Oct 02, 2026 | 198.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 620,900 | 0.23 |
| Oct 01, 2026 | 197.00 | 202.00 | 195.00 | 196.00 | 196.00 | -0.51% | 1,037,800 | 0.38 |
| Sep 30, 2026 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | +0.51% | 292,100 | 0.11 |
| Sep 29, 2026 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 696,100 | 0.26 |
| Sep 28, 2026 | 197.00 | 200.00 | 197.00 | 197.00 | 197.00 | 0.00% | 318,000 | 0.11 |
| Sep 25, 2026 | 195.00 | 204.00 | 195.00 | 197.00 | 197.00 | 0.00% | 1,317,500 | 0.48 |
| Sep 24, 2026 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 812,300 | 0.30 |
| Sep 23, 2026 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | +0.50% | 971,200 | 0.35 |
| Sep 22, 2026 | 206.00 | 210.00 | 198.00 | 199.00 | 199.00 | -3.40% | 1,528,700 | 0.56 |
| Sep 21, 2026 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,939,200 | 0.72 |
| Sep 18, 2026 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | +1.94% | 2,712,300 | 1.02 |
| Sep 17, 2026 | 206.00 | 240.00 | 197.00 | 206.00 | 206.00 | +1.98% | 13,068,400 | 5.28 |
| Sep 16, 2026 | 222.00 | 252.00 | 200.00 | 202.00 | 202.00 | 0.00% | 45,447,000 | 25.05 |
| Sep 15, 2026 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | +1.00% | 522,099 | 0.26 |
| Sep 14, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | +0.50% | 945,400 | 0.47 |
| Sep 11, 2026 | 208.00 | 242.00 | 194.00 | 199.00 | 199.00 | -4.33% | 7,793,500 | 4.15 |
| Sep 10, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.00% | 381,600 | 0.20 |
| Sep 09, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.00% | 682,400 | 0.35 |
| Sep 08, 2026 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | +0.97% | 953,400 | 0.46 |
| Sep 07, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -0.96% | 422,700 | 0.20 |
| Sep 04, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 296,400 | 0.14 |
| Sep 03, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.00% | 396,500 | 0.19 |
