Stock listing
IDX:KOPI PT Mitra Energi Persada Tbk Saham
Follow PT Mitra Energi Persada Tbk into a list and get an email when it puts out news.
Share price · IDX:KOPI
155.00 IDR +10.00 (+6.9%)
Close on Oct 20, 2026
- Day range
- 142.00 – 165.00 IDROct 20, 2026
- Volume
- 510,800 sharesOct 20, 2026
- Market cap
- 108.1B IDRAt the close on Oct 20, 2026 · price × 697.3M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:KOPI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 155.00 | +10.00 | +6.9% | 145.00 | 165.00 | 142.00 | 510,800 | |
| 145.00 | -6.00 | -4.0% | 145.00 | 145.00 | 141.00 | 537,700 | |
| 151.00 | -26.00 | -14.7% | 170.00 | 170.00 | 151.00 | 380,400 | |
| 177.00 | -3.00 | -1.7% | 180.00 | 186.00 | 175.00 | 652,000 | |
| 180.00 | -5.00 | -2.7% | 185.00 | 210.00 | 176.00 | 4,759,200 | |
| 185.00 | -8.00 | -4.1% | 186.00 | 190.00 | 182.00 | 508,500 | |
| 193.00 | 0.00 | 0.0% | 193.00 | 193.00 | 193.00 | 765,400 | |
| 193.00 | 0.00 | 0.0% | 193.00 | 193.00 | 191.00 | 350,000 | |
| 193.00 | -3.00 | -1.5% | 196.00 | 196.00 | 193.00 | 398,600 | |
| 196.00 | +1.00 | +0.5% | 195.00 | 199.00 | 193.00 | 721,900 | |
| 195.00 | 0.00 | 0.0% | 194.00 | 197.00 | 193.00 | 483,100 | |
| 195.00 | +1.00 | +0.5% | 193.00 | 198.00 | 192.00 | 323,700 | |
| 194.00 | -2.00 | -1.0% | 198.00 | 198.00 | 193.00 | 620,900 | |
| 196.00 | -1.00 | -0.5% | 197.00 | 202.00 | 195.00 | 1,037,800 | |
| 197.00 | +1.00 | +0.5% | 194.00 | 200.00 | 191.00 | 292,100 | |
| 196.00 | -1.00 | -0.5% | 197.00 | 197.00 | 194.00 | 696,100 | |
| 197.00 | 0.00 | 0.0% | 197.00 | 200.00 | 197.00 | 318,000 | |
| 197.00 | 0.00 | 0.0% | 195.00 | 204.00 | 195.00 | 1,317,500 | |
| 197.00 | -3.00 | -1.5% | 200.00 | 204.00 | 196.00 | 812,300 | |
| 200.00 | +1.00 | +0.5% | 199.00 | 204.00 | 198.00 | 971,200 | |
| 199.00 | -7.00 | -3.4% | 206.00 | 210.00 | 198.00 | 1,528,700 | |
| 206.00 | -4.00 | -1.9% | 210.00 | 212.00 | 204.00 | 1,939,200 | |
| 210.00 | +4.00 | +1.9% | 210.00 | 216.00 | 204.00 | 2,712,300 | |
| 206.00 | +4.00 | +2.0% | 206.00 | 240.00 | 197.00 | 13,068,400 | |
| 202.00 | 0.00 | 0.0% | 222.00 | 252.00 | 200.00 | 45,447,000 | |
| 202.00 | +2.00 | +1.0% | 200.00 | 204.00 | 198.00 | 522,100 | |
| 200.00 | +1.00 | +0.5% | 200.00 | 204.00 | 197.00 | 945,400 | |
| 199.00 | -9.00 | -4.3% | 208.00 | 242.00 | 194.00 | 7,793,500 | |
| 208.00 | 0.00 | 0.0% | 208.00 | 210.00 | 206.00 | 381,600 | |
| 208.00 | 0.00 | 0.0% | 210.00 | 210.00 | 206.00 | 682,400 | |
| 208.00 | +2.00 | +1.0% | 206.00 | 212.00 | 204.00 | 953,400 | |
| 206.00 | -2.00 | -1.0% | 208.00 | 212.00 | 204.00 | 422,700 | |
| 208.00 | -2.00 | -1.0% | 210.00 | 210.00 | 206.00 | 296,400 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 212.00 | 208.00 | 396,500 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 212.00 | 206.00 | 327,200 | |
| 210.00 | +8.00 | +4.0% | 206.00 | 212.00 | 206.00 | 785,500 | |
| 202.00 | -4.00 | -1.9% | 212.00 | 212.00 | 202.00 | 309,700 | |
| 206.00 | +4.00 | +2.0% | 202.00 | 208.00 | 200.00 | 449,800 | |
| 202.00 | 0.00 | 0.0% | 202.00 | 204.00 | 200.00 | 150,700 | |
| 202.00 | -2.00 | -1.0% | 200.00 | 204.00 | 200.00 | 739,800 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 204.00 | 204.00 | 0 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 208.00 | 202.00 | 207,400 | |
| 204.00 | 0.00 | 0.0% | 206.00 | 206.00 | 199.00 | 688,300 | |
| 204.00 | +2.00 | +1.0% | 202.00 | 206.00 | 202.00 | 358,800 | |
| 202.00 | -2.00 | -1.0% | 204.00 | 218.00 | 202.00 | 2,176,500 | |
| 204.00 | 0.00 | 0.0% | 206.00 | 206.00 | 202.00 | 373,200 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 204.00 | 204.00 | 0 | |
| 204.00 | -2.00 | -1.0% | 206.00 | 218.00 | 199.00 | 2,039,700 | |
| 206.00 | -2.00 | -1.0% | 206.00 | 210.00 | 200.00 | 327,800 | |
| 208.00 | +6.00 | +3.0% | 204.00 | 224.00 | 202.00 | 1,649,800 | |
| 202.00 | -6.00 | -2.9% | 208.00 | 210.00 | 202.00 | 637,800 | |
| 208.00 | 0.00 | 0.0% | 212.00 | 212.00 | 206.00 | 684,100 | |
| 208.00 | -2.00 | -1.0% | 210.00 | 212.00 | 206.00 | 951,800 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 212.00 | 206.00 | 550,900 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 214.00 | 206.00 | 582,800 | |
| 210.00 | 0.00 | 0.0% | 212.00 | 212.00 | 202.00 | 811,400 | |
| 210.00 | -2.00 | -0.9% | 218.00 | 218.00 | 206.00 | 1,450,900 | |
| 212.00 | +4.00 | +1.9% | 210.00 | 232.00 | 208.00 | 3,317,600 | |
| 208.00 | -12.00 | -5.5% | 216.00 | 216.00 | 206.00 | 2,527,800 | |
| 220.00 | +12.00 | +5.8% | 210.00 | 250.00 | 210.00 | 19,045,900 | |
| 208.00 | +14.00 | +7.2% | 194.00 | 260.00 | 194.00 | 28,884,500 | |
| 194.00 | -4.00 | -2.0% | 198.00 | 198.00 | 193.00 | 180,500 | |
| 198.00 | -2.00 | -1.0% | 200.00 | 202.00 | 196.00 | 289,400 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 206.00 | 197.00 | 404,200 | |
| 202.00 | -2.00 | -1.0% | 210.00 | 210.00 | 190.00 | 715,300 | |
| 204.00 | +7.00 | +3.6% | 202.00 | 218.00 | 200.00 | 1,184,100 | |
| 197.00 | -7.00 | -3.4% | 204.00 | 206.00 | 196.00 | 3,751,400 |
- Ticker
- IDX:KOPI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 196.00 (+0.5%) on Oct 7, 2026
PT Mitra Energi Persada Tbk on 6ix
- News releases
- 13 in the last 12 months · 36 in all · newest Oct 7, 2026 · oldest 2020
Log in to ask 6ix AI your own questions about PT Mitra Energi Persada Tbk.