Price History - MPIX

Kembali ke Company
Ticker: MPIX
Company: PT Mitra Pedagang Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 97.00 98.00 96.00 97.00 1,986,200 0
03-Aug-2026 98.00 98.00 95.00 97.00 3,914,100 0
31-Jul-2026 96.00 99.00 96.00 96.00 5,577,300 0
30-Jul-2026 93.00 98.00 92.00 96.00 3,983,300 0
29-Jul-2026 96.00 99.00 93.00 94.00 3,077,800 0
28-Jul-2026 92.00 105.00 90.00 95.00 20,919,400 0
27-Jul-2026 92.00 93.00 87.00 92.00 6,457,400 0
24-Jul-2026 92.00 93.00 91.00 91.00 2,832,300 0
23-Jul-2026 94.00 95.00 92.00 93.00 4,172,100 0
22-Jul-2026 95.00 96.00 93.00 94.00 2,653,100 0
21-Jul-2026 95.00 99.00 94.00 95.00 6,369,700 0
20-Jul-2026 96.00 97.00 93.00 95.00 2,880,000 0
17-Jul-2026 96.00 97.00 95.00 95.00 3,072,200 0
16-Jul-2026 93.00 97.00 92.00 95.00 5,955,300 0
15-Jul-2026 93.00 95.00 92.00 93.00 2,245,300 0
14-Jul-2026 94.00 96.00 92.00 93.00 2,801,500 0
13-Jul-2026 95.00 96.00 90.00 93.00 9,930,200 0
10-Jul-2026 94.00 96.00 93.00 94.00 3,480,000 0
09-Jul-2026 95.00 98.00 93.00 94.00 3,417,400 0
08-Jul-2026 97.00 101.00 94.00 95.00 6,027,400 0
07-Jul-2026 96.00 99.00 94.00 96.00 4,207,200 0
06-Jul-2026 99.00 102.00 96.00 96.00 2,590,400 0
03-Jul-2026 100.00 101.00 97.00 98.00 4,113,000 0
02-Jul-2026 93.00 100.00 91.00 99.00 9,126,400 0
01-Jul-2026 95.00 95.00 92.00 93.00 3,402,700 0
30-Jun-2026 98.00 100.00 88.00 94.00 5,362,800 0
29-Jun-2026 95.00 102.00 95.00 98.00 13,043,300 0
26-Jun-2026 92.00 105.00 92.00 93.00 20,634,900 0
25-Jun-2026 95.00 95.00 88.00 92.00 1,022,000 0
24-Jun-2026 95.00 96.00 91.00 92.00 3,712,000 0
23-Jun-2026 95.00 97.00 92.00 95.00 3,732,400 0
22-Jun-2026 103.00 105.00 95.00 95.00 9,590,300 0
19-Jun-2026 97.00 103.00 94.00 101.00 23,723,600 0
18-Jun-2026 90.00 99.00 90.00 94.00 17,004,200 0
17-Jun-2026 91.00 91.00 86.00 90.00 4,272,200 0
15-Jun-2026 85.00 93.00 84.00 89.00 17,280,800 0
12-Jun-2026 82.00 85.00 82.00 85.00 3,165,000 0
11-Jun-2026 83.00 85.00 81.00 82.00 1,709,400 0
10-Jun-2026 84.00 85.00 80.00 83.00 2,792,000 0
09-Jun-2026 75.00 84.00 72.00 84.00 4,086,500 0
08-Jun-2026 80.00 81.00 70.00 77.00 17,363,900 0
05-Jun-2026 85.00 85.00 82.00 82.00 5,354,600 0
04-Jun-2026 84.00 85.00 82.00 85.00 6,383,000 0
03-Jun-2026 87.00 88.00 81.00 85.00 10,715,800 0
02-Jun-2026 84.00 87.00 84.00 86.00 6,922,100 0
29-May-2026 86.00 87.00 83.00 84.00 6,340,800 0
28-May-2026 85.00 85.00 85.00 85.00 0 0
27-May-2026 85.00 85.00 85.00 85.00 0 0
26-May-2026 89.00 89.00 85.00 85.00 3,475,300 0
25-May-2026 84.00 90.00 83.00 87.00 9,662,500 0
22-May-2026 86.00 87.00 82.00 83.00 13,310,200 0
21-May-2026 89.00 90.00 84.00 84.00 21,011,500 0
20-May-2026 85.00 99.00 81.00 89.00 123,831,500 0
19-May-2026 84.00 85.00 81.00 83.00 8,748,900 0
18-May-2026 85.00 87.00 81.00 83.00 7,703,500 0
15-May-2026 84.00 84.00 84.00 84.00 0 0
14-May-2026 84.00 84.00 84.00 84.00 0 0
13-May-2026 84.00 87.00 84.00 84.00 3,653,500 0
12-May-2026 90.00 92.00 84.00 84.00 13,338,100 0
11-May-2026 84.00 91.00 84.00 88.00 26,739,100 0
08-May-2026 87.00 91.00 83.00 83.00 15,479,300 0
07-May-2026 86.00 93.00 85.00 87.00 25,752,100 0
06-May-2026 84.00 86.00 83.00 85.00 3,631,000 0
05-May-2026 84.00 86.00 84.00 84.00 4,474,600 0
04-May-2026 85.00 86.00 83.00 84.00 3,238,100 0
30-Apr-2026 87.00 87.00 83.00 83.00 5,603,300 0
29-Apr-2026 87.00 88.00 84.00 87.00 7,326,400 0
28-Apr-2026 92.00 98.00 85.00 87.00 37,000,100 0
27-Apr-2026 79.00 100.00 79.00 92.00 110,440,900 0
24-Apr-2026 86.00 87.00 78.00 79.00 14,678,800 0
23-Apr-2026 89.00 90.00 85.00 85.00 4,910,700 0
22-Apr-2026 88.00 91.00 87.00 88.00 14,379,800 0
21-Apr-2026 89.00 90.00 86.00 87.00 5,265,600 0
20-Apr-2026 86.00 93.00 85.00 87.00 11,093,500 0
17-Apr-2026 86.00 87.00 85.00 86.00 5,222,300 0
16-Apr-2026 88.00 89.00 85.00 85.00 6,131,200 0
15-Apr-2026 86.00 93.00 84.00 87.00 21,542,200 0
14-Apr-2026 83.00 86.00 81.00 84.00 9,342,200 0
13-Apr-2026 80.00 84.00 80.00 83.00 6,504,800 0
10-Apr-2026 80.00 83.00 78.00 80.00 11,683,800 0
09-Apr-2026 80.00 81.00 78.00 80.00 3,866,900 0
08-Apr-2026 78.00 80.00 77.00 80.00 4,326,300 0
07-Apr-2026 83.00 84.00 77.00 77.00 5,668,500 0
06-Apr-2026 79.00 82.00 75.00 81.00 9,905,800 0
02-Apr-2026 83.00 86.00 79.00 80.00 5,829,600 0
01-Apr-2026 83.00 86.00 82.00 83.00 3,272,300 0
31-Mar-2026 87.00 87.00 83.00 84.00 4,026,300 0
30-Mar-2026 84.00 87.00 82.00 86.00 2,251,600 0
27-Mar-2026 85.00 89.00 84.00 86.00 7,946,800 0
26-Mar-2026 88.00 89.00 84.00 84.00 5,548,700 0
25-Mar-2026 81.00 87.00 81.00 87.00 5,437,400 0
17-Mar-2026 81.00 86.00 81.00 84.00 3,552,200 0
16-Mar-2026 84.00 85.00 79.00 81.00 9,414,300 0
13-Mar-2026 88.00 92.00 83.00 83.00 11,967,600 0
12-Mar-2026 89.00 103.00 87.00 89.00 43,400,000 0
11-Mar-2026 88.00 93.00 88.00 89.00 8,057,200 0
10-Mar-2026 89.00 92.00 85.00 88.00 21,081,800 0
09-Mar-2026 87.00 90.00 83.00 86.00 29,670,100 0
06-Mar-2026 93.00 100.00 93.00 97.00 14,971,900 0
05-Mar-2026 96.00 99.00 93.00 94.00 11,393,400 0