Price History - KOPI

Kembali ke Company
Ticker: KOPI
Company: PT Mitra Energi Persada Tbk
Date Open High Low Close Volume Value
26-Oct-2022 520.00 520.00 520.00 520.00 0 0
25-Oct-2022 515.00 520.00 500.00 520.00 1,600 0
24-Oct-2022 520.00 520.00 496.00 520.00 29,300 0
21-Oct-2022 500.00 520.00 494.00 520.00 13,000 0
20-Oct-2022 515.00 520.00 510.00 520.00 1,200 0
19-Oct-2022 500.00 525.00 498.00 520.00 32,100 0
18-Oct-2022 520.00 520.00 500.00 500.00 17,000 0
17-Oct-2022 492.00 520.00 492.00 520.00 600 0
14-Oct-2022 520.00 520.00 520.00 520.00 0 0
13-Oct-2022 500.00 530.00 482.00 520.00 24,200 0
12-Oct-2022 500.00 530.00 494.00 500.00 6,400 0
11-Oct-2022 530.00 560.00 500.00 525.00 23,600 0
10-Oct-2022 520.00 520.00 520.00 520.00 7,600 0
07-Oct-2022 525.00 525.00 525.00 525.00 0 0
06-Oct-2022 500.00 530.00 498.00 525.00 6,800 0
05-Oct-2022 500.00 500.00 490.00 500.00 600 0
04-Oct-2022 494.00 510.00 480.00 500.00 5,900 0
03-Oct-2022 490.00 510.00 490.00 510.00 12,200 0
30-Sep-2022 510.00 510.00 510.00 510.00 0 0
29-Sep-2022 500.00 510.00 498.00 510.00 59,400 0
28-Sep-2022 484.00 520.00 484.00 510.00 7,700 0
27-Sep-2022 510.00 555.00 480.00 520.00 12,000 0
26-Sep-2022 498.00 520.00 490.00 515.00 2,200 0
23-Sep-2022 500.00 520.00 500.00 520.00 6,900 0
22-Sep-2022 500.00 520.00 500.00 520.00 3,600 0
21-Sep-2022 530.00 530.00 520.00 520.00 200 0
20-Sep-2022 510.00 520.00 510.00 520.00 400 0
19-Sep-2022 505.00 520.00 505.00 520.00 2,800 0
16-Sep-2022 555.00 555.00 510.00 520.00 900 0
15-Sep-2022 505.00 530.00 505.00 525.00 4,500 0
14-Sep-2022 515.00 530.00 505.00 505.00 22,900 0
13-Sep-2022 530.00 540.00 515.00 535.00 2,300 0
12-Sep-2022 540.00 540.00 505.00 540.00 62,400 0
09-Sep-2022 515.00 620.00 515.00 540.00 354,200 0
08-Sep-2022 500.00 500.00 498.00 498.00 600 0
07-Sep-2022 500.00 520.00 500.00 520.00 3,500 0
06-Sep-2022 505.00 505.00 505.00 505.00 100 0
05-Sep-2022 505.00 505.00 496.00 500.00 2,400 0
02-Sep-2022 515.00 515.00 505.00 505.00 5,000 0
01-Sep-2022 550.00 550.00 515.00 515.00 3,800 0
31-Aug-2022 510.00 525.00 500.00 520.00 3,400 0
30-Aug-2022 510.00 530.00 510.00 510.00 12,800 0
29-Aug-2022 500.00 505.00 500.00 505.00 3,400 0
26-Aug-2022 490.00 500.00 472.00 500.00 5,300 0
25-Aug-2022 510.00 510.00 505.00 505.00 2,200 0
24-Aug-2022 540.00 590.00 505.00 510.00 41,800 0
23-Aug-2022 488.00 615.00 488.00 515.00 47,600 0
22-Aug-2022 520.00 525.00 520.00 520.00 400 0
19-Aug-2022 525.00 525.00 525.00 525.00 0 0
18-Aug-2022 525.00 525.00 525.00 525.00 0 0
16-Aug-2022 525.00 525.00 525.00 525.00 800 0
15-Aug-2022 525.00 525.00 525.00 525.00 3,200 0
12-Aug-2022 515.00 525.00 490.00 525.00 3,800 0
11-Aug-2022 525.00 525.00 525.00 525.00 100 0
10-Aug-2022 525.00 525.00 525.00 525.00 1,800 0
09-Aug-2022 535.00 535.00 510.00 515.00 3,500 0
08-Aug-2022 540.00 575.00 510.00 520.00 45,100 0
05-Aug-2022 545.00 560.00 545.00 545.00 27,400 0
04-Aug-2022 580.00 580.00 540.00 540.00 3,000 0
03-Aug-2022 535.00 535.00 535.00 535.00 1,100 0
02-Aug-2022 540.00 540.00 535.00 535.00 11,300 0
01-Aug-2022 555.00 555.00 535.00 535.00 10,100 0
29-Jul-2022 550.00 550.00 550.00 550.00 0 0
28-Jul-2022 550.00 555.00 550.00 550.00 2,000 0
27-Jul-2022 540.00 545.00 540.00 545.00 6,000 0
26-Jul-2022 535.00 565.00 535.00 540.00 3,200 0
25-Jul-2022 535.00 535.00 535.00 535.00 0 0
22-Jul-2022 535.00 535.00 535.00 535.00 100 0
21-Jul-2022 550.00 550.00 540.00 540.00 12,300 0
20-Jul-2022 535.00 580.00 535.00 540.00 5,900 0
19-Jul-2022 570.00 570.00 570.00 570.00 0 0
18-Jul-2022 570.00 570.00 570.00 570.00 200 0
15-Jul-2022 550.00 600.00 550.00 580.00 1,300 0
14-Jul-2022 575.00 580.00 575.00 575.00 2,000 0
13-Jul-2022 570.00 570.00 570.00 570.00 100 0
12-Jul-2022 550.00 580.00 550.00 550.00 10,100 0
11-Jul-2022 570.00 575.00 555.00 555.00 25,400 0
08-Jul-2022 550.00 570.00 550.00 570.00 15,400 0
07-Jul-2022 505.00 570.00 505.00 555.00 10,000 0
06-Jul-2022 500.00 500.00 500.00 500.00 1,200 0
05-Jul-2022 500.00 500.00 500.00 500.00 0 0
04-Jul-2022 550.00 600.00 470.00 500.00 88,900 0
01-Jul-2022 505.00 505.00 505.00 505.00 28,200 0
30-Jun-2022 505.00 505.00 505.00 505.00 0 0
29-Jun-2022 520.00 520.00 505.00 505.00 9,000 0
28-Jun-2022 520.00 570.00 515.00 515.00 46,500 0
27-Jun-2022 530.00 530.00 530.00 530.00 200 0
24-Jun-2022 550.00 550.00 550.00 550.00 0 0
23-Jun-2022 565.00 600.00 550.00 550.00 6,200 0
22-Jun-2022 565.00 565.00 565.00 565.00 400 0
21-Jun-2022 575.00 585.00 565.00 565.00 3,200 0
20-Jun-2022 500.00 575.00 500.00 575.00 74,300 0
17-Jun-2022 525.00 525.00 505.00 510.00 113,700 0
16-Jun-2022 515.00 525.00 510.00 525.00 11,100 0
15-Jun-2022 555.00 555.00 520.00 535.00 9,900 0
14-Jun-2022 540.00 545.00 520.00 520.00 10,200 0
13-Jun-2022 535.00 545.00 505.00 525.00 30,000 0
10-Jun-2022 570.00 575.00 535.00 535.00 41,900 0
09-Jun-2022 580.00 580.00 545.00 545.00 5,900 0
08-Jun-2022 580.00 580.00 555.00 555.00 36,900 0