Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,929.16 +945.31 (+1.50%) CMC Crypto 200
1,346.79 -49.74 (-3.56%)
PT Mitra Energi Persada Tbk (KOPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 368.00 | 368.00 | 350.00 | 354.00 | 354.00 | 2,100 |
| 25 Apr 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 100 |
| 24 Apr 2024 | 366.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2,400 |
| 23 Apr 2024 | 360.00 | 366.00 | 350.00 | 352.00 | 352.00 | 2,200 |
| 22 Apr 2024 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | 4,700 |
| 19 Apr 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,200 |
| 18 Apr 2024 | 374.00 | 374.00 | 358.00 | 366.00 | 366.00 | 3,100 |
| 17 Apr 2024 | 368.00 | 374.00 | 362.00 | 364.00 | 364.00 | 1,600 |
| 16 Apr 2024 | 370.00 | 370.00 | 354.00 | 364.00 | 364.00 | 8,000 |
| 05 Apr 2024 | 370.00 | 370.00 | 362.00 | 368.00 | 368.00 | 800 |
| 04 Apr 2024 | 362.00 | 368.00 | 358.00 | 368.00 | 368.00 | 7,800 |
| 03 Apr 2024 | 378.00 | 378.00 | 358.00 | 368.00 | 368.00 | 10,200 |
| 02 Apr 2024 | 376.00 | 376.00 | 352.00 | 368.00 | 368.00 | 8,600 |
| 01 Apr 2024 | 368.00 | 368.00 | 350.00 | 366.00 | 366.00 | 20,800 |
| 28 Mar 2024 | 360.00 | 368.00 | 354.00 | 368.00 | 368.00 | 10,600 |
| 27 Mar 2024 | 374.00 | 374.00 | 354.00 | 368.00 | 368.00 | 7,800 |
| 26 Mar 2024 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 2,800 |
| 25 Mar 2024 | 374.00 | 374.00 | 346.00 | 368.00 | 368.00 | 6,800 |
| 22 Mar 2024 | 352.00 | 364.00 | 334.00 | 364.00 | 364.00 | 41,500 |
| 21 Mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1,700 |
| 20 Mar 2024 | 368.00 | 380.00 | 358.00 | 366.00 | 366.00 | 20,400 |
| 19 Mar 2024 | 360.00 | 370.00 | 352.00 | 362.00 | 362.00 | 14,800 |
| 18 Mar 2024 | 366.00 | 368.00 | 352.00 | 364.00 | 364.00 | 7,700 |
| 15 Mar 2024 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 1,500 |
| 14 Mar 2024 | 358.00 | 370.00 | 352.00 | 354.00 | 354.00 | 13,700 |
| 13 Mar 2024 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | 19,300 |
| 08 Mar 2024 | 364.00 | 374.00 | 352.00 | 352.00 | 352.00 | 17,900 |
| 07 Mar 2024 | 358.00 | 368.00 | 346.00 | 366.00 | 366.00 | 14,700 |
| 06 Mar 2024 | 348.00 | 368.00 | 348.00 | 350.00 | 350.00 | 9,300 |
| 05 Mar 2024 | 350.00 | 362.00 | 346.00 | 362.00 | 362.00 | 4,400 |
| 04 Mar 2024 | 344.00 | 370.00 | 344.00 | 360.00 | 360.00 | 14,400 |
| 01 Mar 2024 | 360.00 | 360.00 | 344.00 | 344.00 | 344.00 | 8,300 |
| 29 Feb 2024 | 344.00 | 366.00 | 344.00 | 360.00 | 360.00 | 22,300 |
| 28 Feb 2024 | 342.00 | 366.00 | 340.00 | 342.00 | 342.00 | 11,900 |
| 27 Feb 2024 | 348.00 | 364.00 | 332.00 | 340.00 | 340.00 | 12,300 |
| 26 Feb 2024 | 348.00 | 364.00 | 332.00 | 348.00 | 348.00 | 23,400 |
| 23 Feb 2024 | 348.00 | 380.00 | 330.00 | 338.00 | 338.00 | 20,000 |
| 22 Feb 2024 | 346.00 | 390.00 | 346.00 | 348.00 | 348.00 | 57,300 |
| 21 Feb 2024 | 346.00 | 380.00 | 328.00 | 346.00 | 346.00 | 44,600 |
| 20 Feb 2024 | 330.00 | 350.00 | 326.00 | 344.00 | 344.00 | 25,400 |
| 19 Feb 2024 | 340.00 | 350.00 | 322.00 | 322.00 | 322.00 | 68,400 |
| 16 Feb 2024 | 314.00 | 340.00 | 314.00 | 320.00 | 320.00 | 73,700 |
| 15 Feb 2024 | 328.00 | 350.00 | 312.00 | 314.00 | 314.00 | 64,200 |
| 13 Feb 2024 | 322.00 | 336.00 | 314.00 | 314.00 | 314.00 | 58,700 |
| 12 Feb 2024 | 320.00 | 332.00 | 310.00 | 322.00 | 322.00 | 193,200 |
| 07 Feb 2024 | 316.00 | 346.00 | 300.00 | 310.00 | 310.00 | 81,200 |
| 06 Feb 2024 | 326.00 | 346.00 | 318.00 | 334.00 | 334.00 | 17,900 |
| 05 Feb 2024 | 314.00 | 328.00 | 302.00 | 324.00 | 324.00 | 86,700 |
| 02 Feb 2024 | 312.00 | 314.00 | 308.00 | 310.00 | 310.00 | 28,100 |
| 01 Feb 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 4,800 |
| 31 Jan 2024 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 32,800 |
| 30 Jan 2024 | 316.00 | 330.00 | 310.00 | 310.00 | 310.00 | 17,300 |
| 29 Jan 2024 | 330.00 | 330.00 | 306.00 | 324.00 | 324.00 | 16,500 |
| 26 Jan 2024 | 310.00 | 330.00 | 300.00 | 328.00 | 328.00 | 20,300 |
| 25 Jan 2024 | 326.00 | 328.00 | 312.00 | 318.00 | 318.00 | 10,500 |
| 24 Jan 2024 | 336.00 | 346.00 | 312.00 | 322.00 | 322.00 | 71,200 |
| 23 Jan 2024 | 332.00 | 354.00 | 330.00 | 334.00 | 334.00 | 57,800 |
| 22 Jan 2024 | 332.00 | 346.00 | 332.00 | 332.00 | 332.00 | 23,700 |
| 19 Jan 2024 | 346.00 | 364.00 | 338.00 | 346.00 | 346.00 | 48,300 |
| 18 Jan 2024 | 362.00 | 388.00 | 342.00 | 346.00 | 346.00 | 106,300 |
| 17 Jan 2024 | 388.00 | 396.00 | 350.00 | 362.00 | 362.00 | 48,500 |
| 16 Jan 2024 | 346.00 | 388.00 | 346.00 | 366.00 | 366.00 | 221,000 |
| 15 Jan 2024 | 336.00 | 340.00 | 334.00 | 338.00 | 338.00 | 51,500 |
| 12 Jan 2024 | 330.00 | 342.00 | 330.00 | 334.00 | 334.00 | 30,600 |
| 11 Jan 2024 | 332.00 | 344.00 | 332.00 | 338.00 | 338.00 | 61,000 |
| 10 Jan 2024 | 350.00 | 356.00 | 328.00 | 334.00 | 334.00 | 95,700 |
| 09 Jan 2024 | 350.00 | 360.00 | 348.00 | 350.00 | 350.00 | 25,500 |
| 08 Jan 2024 | 364.00 | 386.00 | 342.00 | 360.00 | 360.00 | 61,900 |
| 05 Jan 2024 | 376.00 | 390.00 | 362.00 | 380.00 | 380.00 | 29,400 |
| 04 Jan 2024 | 360.00 | 400.00 | 360.00 | 376.00 | 376.00 | 40,500 |
| 03 Jan 2024 | 342.00 | 390.00 | 342.00 | 360.00 | 360.00 | 28,500 |
| 02 Jan 2024 | 360.00 | 360.00 | 342.00 | 356.00 | 356.00 | 84,900 |
| 29 Dec 2023 | 368.00 | 368.00 | 352.00 | 352.00 | 352.00 | 11,700 |
| 28 Dec 2023 | 400.00 | 400.00 | 366.00 | 368.00 | 368.00 | 22,000 |
| 27 Dec 2023 | 414.00 | 414.00 | 376.00 | 388.00 | 388.00 | 41,900 |
| 22 Dec 2023 | 396.00 | 418.00 | 380.00 | 408.00 | 408.00 | 1,800 |
| 21 Dec 2023 | 406.00 | 406.00 | 380.00 | 396.00 | 396.00 | 56,900 |
| 20 Dec 2023 | 424.00 | 440.00 | 404.00 | 404.00 | 404.00 | 22,200 |
| 19 Dec 2023 | 418.00 | 450.00 | 396.00 | 424.00 | 424.00 | 136,500 |
| 18 Dec 2023 | 424.00 | 456.00 | 416.00 | 418.00 | 418.00 | 103,000 |
| 15 Dec 2023 | 460.00 | 460.00 | 400.00 | 418.00 | 418.00 | 654,700 |
| 14 Dec 2023 | 490.00 | 500.00 | 460.00 | 460.00 | 460.00 | 99,100 |
| 13 Dec 2023 | 454.00 | 535.00 | 440.00 | 484.00 | 484.00 | 1,024,800 |
| 12 Dec 2023 | 406.00 | 505.00 | 392.00 | 444.00 | 444.00 | 318,400 |
| 11 Dec 2023 | 458.00 | 472.00 | 366.00 | 406.00 | 406.00 | 40,200 |
| 08 Dec 2023 | 436.00 | 460.00 | 430.00 | 448.00 | 448.00 | 74,200 |
| 07 Dec 2023 | 480.00 | 505.00 | 430.00 | 430.00 | 430.00 | 105,300 |
| 06 Dec 2023 | 580.00 | 580.00 | 480.00 | 490.00 | 490.00 | 511,600 |
| 05 Dec 2023 | 490.00 | 610.00 | 490.00 | 575.00 | 575.00 | 1,068,700 |
| 04 Dec 2023 | 432.00 | 540.00 | 430.00 | 490.00 | 490.00 | 857,000 |
| 01 Dec 2023 | 400.00 | 438.00 | 380.00 | 432.00 | 432.00 | 77,300 |
| 30 Nov 2023 | 374.00 | 406.00 | 370.00 | 400.00 | 400.00 | 177,300 |
| 29 Nov 2023 | 366.00 | 386.00 | 364.00 | 374.00 | 374.00 | 230,400 |
| 28 Nov 2023 | 368.00 | 370.00 | 356.00 | 362.00 | 362.00 | 111,400 |
| 27 Nov 2023 | 474.00 | 474.00 | 350.00 | 360.00 | 360.00 | 928,200 |
| 24 Nov 2023 | 356.00 | 430.00 | 348.00 | 430.00 | 430.00 | 540,200 |
| 23 Nov 2023 | 334.00 | 348.00 | 334.00 | 344.00 | 344.00 | 301,300 |
| 22 Nov 2023 | 328.00 | 340.00 | 328.00 | 332.00 | 332.00 | 17,100 |
| 21 Nov 2023 | 316.00 | 332.00 | 316.00 | 328.00 | 328.00 | 17,900 |
| 20 Nov 2023 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.