PT Mitra Pedagang Indonesia Tbk(ID:MPIX)
Rp147.00+3.00 (+2.08%)
ID:MPIX
PT Mitra Pedagang Indonesia Tbk historical prices
Rp147.00
At close:+3.00 (+2.08%)
PT Mitra Pedagang Indonesia Tbk (MPIX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 145.00 | 153.00 | 139.00 | 147.00 | 147.00 | +2.08% | 15,549,700 | 0.51 |
| Nov 10, 2026 | 143.00 | 153.00 | 131.00 | 144.00 | 144.00 | +7.46% | 29,317,199 | 0.98 |
| Nov 09, 2026 | 134.00 | 150.00 | 132.00 | 140.00 | 140.00 | +4.48% | 17,023,000 | 0.57 |
| Nov 06, 2026 | 139.00 | 144.00 | 129.00 | 134.00 | 134.00 | 0.00% | 23,769,801 | 0.81 |
| Nov 05, 2026 | 133.00 | 147.00 | 133.00 | 134.00 | 134.00 | -5.63% | 31,437,801 | 1.08 |
| Nov 04, 2026 | 145.00 | 163.00 | 142.00 | 142.00 | 142.00 | -6.58% | 22,733,301 | 0.79 |
| Nov 03, 2026 | 165.00 | 168.00 | 152.00 | 152.00 | 152.00 | -6.75% | 6,379,000 | 0.22 |
| Nov 02, 2026 | 166.00 | 178.00 | 155.00 | 163.00 | 163.00 | -1.81% | 4,521,900 | 0.16 |
| Oct 30, 2026 | 177.00 | 177.00 | 165.00 | 166.00 | 166.00 | -6.21% | 25,212,600 | 0.89 |
| Oct 29, 2026 | 189.00 | 192.00 | 177.00 | 177.00 | 177.00 | -5.85% | 6,089,000 | 0.21 |
| Oct 28, 2026 | 189.00 | 193.00 | 176.00 | 188.00 | 188.00 | 0.00% | 9,205,400 | 0.32 |
| Oct 27, 2026 | 202.00 | 204.00 | 188.00 | 188.00 | 188.00 | -6.93% | 10,409,300 | 0.37 |
| Oct 26, 2026 | 200.00 | 202.00 | 192.00 | 202.00 | 202.00 | 0.00% | 12,221,900 | 0.43 |
| Oct 23, 2026 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | -0.98% | 5,164,000 | 0.18 |
| Oct 22, 2026 | 202.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 7,431,800 | 0.26 |
| Oct 21, 2026 | 212.00 | 216.00 | 196.00 | 206.00 | 206.00 | 0.00% | 12,988,400 | 0.46 |
| Oct 20, 2026 | 180.00 | 210.00 | 180.00 | 206.00 | 206.00 | +14.44% | 21,373,300 | 0.77 |
| Oct 19, 2026 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | -6.74% | 12,797,300 | 0.46 |
| Oct 16, 2026 | 189.00 | 210.00 | 187.00 | 193.00 | 193.00 | -12.27% | 24,098,200 | 0.88 |
| Oct 15, 2026 | 195.00 | 224.00 | 183.00 | 220.00 | 220.00 | +11.68% | 31,574,400 | 1.17 |
| Oct 14, 2026 | 198.00 | 204.00 | 194.00 | 197.00 | 197.00 | -1.01% | 3,474,000 | 0.13 |
| Oct 13, 2026 | 193.00 | 200.00 | 180.00 | 199.00 | 199.00 | +3.11% | 6,538,100 | 0.24 |
| Oct 12, 2026 | 206.00 | 220.00 | 190.00 | 193.00 | 193.00 | -6.31% | 21,016,000 | 0.79 |
| Oct 09, 2026 | 210.00 | 216.00 | 202.00 | 206.00 | 206.00 | -1.90% | 8,473,500 | 0.32 |
| Oct 08, 2026 | 220.00 | 224.00 | 199.00 | 210.00 | 210.00 | -4.55% | 18,077,300 | 0.68 |
| Oct 07, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | +1.85% | 21,516,200 | 0.82 |
| Oct 06, 2026 | 230.00 | 232.00 | 212.00 | 216.00 | 216.00 | -3.57% | 20,807,100 | 0.80 |
| Oct 05, 2026 | 192.00 | 232.00 | 192.00 | 224.00 | 224.00 | +16.67% | 51,688,700 | 2.05 |
| Oct 02, 2026 | 202.00 | 202.00 | 190.00 | 192.00 | 192.00 | -4.95% | 12,612,500 | 0.50 |
| Oct 01, 2026 | 190.00 | 204.00 | 186.00 | 202.00 | 202.00 | +6.88% | 19,922,300 | 0.80 |
| Sep 30, 2026 | 191.00 | 206.00 | 181.00 | 189.00 | 189.00 | +1.07% | 20,414,500 | 0.83 |
| Sep 29, 2026 | 202.00 | 202.00 | 187.00 | 187.00 | 187.00 | -6.03% | 14,950,200 | 0.61 |
| Sep 28, 2026 | 184.00 | 200.00 | 184.00 | 199.00 | 199.00 | +9.34% | 22,135,500 | 0.92 |
| Sep 25, 2026 | 210.00 | 214.00 | 177.00 | 182.00 | 182.00 | -11.65% | 23,867,100 | 1.00 |
| Sep 24, 2026 | 195.00 | 208.00 | 193.00 | 206.00 | 206.00 | +7.85% | 24,808,300 | 1.05 |
| Sep 23, 2026 | 189.00 | 208.00 | 167.00 | 191.00 | 191.00 | +2.69% | 23,506,200 | 0.99 |
| Sep 22, 2026 | 198.00 | 208.00 | 181.00 | 186.00 | 186.00 | -6.06% | 23,766,100 | 1.02 |
| Sep 21, 2026 | 202.00 | 222.00 | 194.00 | 198.00 | 198.00 | -1.00% | 43,555,700 | 1.92 |
| Sep 18, 2026 | 184.00 | 228.00 | 181.00 | 200.00 | 200.00 | +9.29% | 127,114,700 | 6.15 |
| Sep 17, 2026 | 183.00 | 191.00 | 171.00 | 183.00 | 183.00 | +0.55% | 40,842,900 | 2.02 |
| Sep 16, 2026 | 181.00 | 185.00 | 167.00 | 182.00 | 182.00 | -2.67% | 61,221,300 | 3.13 |
| Sep 15, 2026 | 164.00 | 195.00 | 156.00 | 187.00 | 187.00 | +16.88% | 199,756,300 | 11.97 |
| Sep 14, 2026 | 129.00 | 169.00 | 129.00 | 160.00 | 160.00 | +25.98% | 272,797,700 | 21.96 |
| Sep 11, 2026 | 118.00 | 134.00 | 114.00 | 127.00 | 127.00 | +7.63% | 62,369,200 | 5.46 |
| Sep 10, 2026 | 117.00 | 124.00 | 116.00 | 118.00 | 118.00 | +0.85% | 15,316,100 | 1.34 |
| Sep 09, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 11,156,600 | 0.98 |
| Sep 08, 2026 | 119.00 | 130.00 | 116.00 | 120.00 | 120.00 | +3.45% | 86,879,100 | 8.70 |
| Sep 07, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 10,048,100 | 1.02 |
| Sep 04, 2026 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | +2.63% | 17,911,500 | 1.86 |
| Sep 03, 2026 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | +4.59% | 17,639,700 | 1.83 |
