Price History - KOPI

Kembali ke Company
Ticker: KOPI
Company: PT Mitra Energi Persada Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 540.00 600.00 530.00 580.00 43,300 0
06-Jun-2022 555.00 700.00 540.00 540.00 79,000 0
03-Jun-2022 595.00 600.00 560.00 560.00 6,600 0
02-Jun-2022 545.00 595.00 545.00 595.00 38,300 0
31-May-2022 545.00 545.00 545.00 545.00 700 0
30-May-2022 545.00 545.00 545.00 545.00 400 0
27-May-2022 545.00 570.00 540.00 540.00 9,800 0
25-May-2022 555.00 555.00 545.00 545.00 10,800 0
24-May-2022 550.00 550.00 550.00 550.00 200 0
23-May-2022 590.00 590.00 550.00 550.00 800 0
20-May-2022 535.00 580.00 535.00 550.00 15,000 0
19-May-2022 580.00 595.00 565.00 565.00 76,900 0
18-May-2022 505.00 580.00 505.00 580.00 38,100 0
17-May-2022 505.00 550.00 500.00 500.00 17,300 0
13-May-2022 505.00 505.00 505.00 505.00 4,000 0
12-May-2022 565.00 565.00 500.00 500.00 23,900 0
11-May-2022 520.00 525.00 520.00 525.00 5,000 0
10-May-2022 535.00 535.00 520.00 520.00 18,600 0
09-May-2022 560.00 560.00 535.00 535.00 25,500 0
28-Apr-2022 560.00 560.00 545.00 560.00 26,800 0
27-Apr-2022 560.00 560.00 535.00 535.00 200 0
26-Apr-2022 540.00 540.00 520.00 520.00 15,200 0
25-Apr-2022 545.00 560.00 530.00 530.00 20,100 0
22-Apr-2022 550.00 550.00 545.00 545.00 17,100 0
21-Apr-2022 555.00 575.00 545.00 545.00 27,500 0
20-Apr-2022 565.00 565.00 550.00 550.00 26,900 0
19-Apr-2022 570.00 575.00 570.00 575.00 7,800 0
18-Apr-2022 545.00 580.00 545.00 550.00 47,800 0
14-Apr-2022 540.00 570.00 540.00 545.00 27,300 0
13-Apr-2022 535.00 535.00 535.00 535.00 4,100 0
12-Apr-2022 550.00 555.00 530.00 530.00 29,800 0
11-Apr-2022 585.00 585.00 550.00 550.00 26,800 0
08-Apr-2022 560.00 600.00 560.00 575.00 80,600 0
07-Apr-2022 545.00 580.00 545.00 555.00 7,100 0
06-Apr-2022 555.00 580.00 545.00 545.00 28,600 0
05-Apr-2022 555.00 555.00 550.00 555.00 4,200 0
04-Apr-2022 555.00 580.00 545.00 555.00 14,500 0
01-Apr-2022 555.00 555.00 545.00 555.00 7,300 0
31-Mar-2022 570.00 680.00 555.00 555.00 97,900 0
30-Mar-2022 540.00 575.00 540.00 545.00 4,700 0
29-Mar-2022 580.00 595.00 545.00 545.00 56,300 0
28-Mar-2022 555.00 555.00 555.00 555.00 1,000 0
25-Mar-2022 555.00 555.00 550.00 555.00 21,600 0
24-Mar-2022 550.00 595.00 545.00 555.00 24,500 0
23-Mar-2022 555.00 555.00 550.00 550.00 38,700 0
22-Mar-2022 570.00 595.00 545.00 555.00 28,100 0
21-Mar-2022 545.00 590.00 535.00 545.00 43,500 0
18-Mar-2022 590.00 640.00 545.00 545.00 154,200 0
17-Mar-2022 590.00 680.00 545.00 555.00 85,000 0
16-Mar-2022 535.00 580.00 535.00 550.00 12,300 0
15-Mar-2022 570.00 570.00 535.00 535.00 17,600 0
14-Mar-2022 560.00 585.00 550.00 550.00 60,400 0
11-Mar-2022 555.00 605.00 540.00 550.00 37,800 0
10-Mar-2022 570.00 570.00 555.00 555.00 16,500 0