PT Mitra Energi Persada Tbk ( KOPI.JK) - Price History
Monthly price history for KOPI.JK (PT Mitra Energi Persada Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | IDR146 | IDR146 |
| May 2026 | IDR183 | IDR183 |
| April 2026 | IDR244 | IDR244 |
| March 2026 | IDR244 | IDR244 |
| February 2026 | IDR266 | IDR266 |
| January 2026 | IDR278 | IDR278 |
| December 2025 | IDR296 | IDR296 |
| November 2025 | IDR300 | IDR300 |
| October 2025 | IDR360 | IDR360 |
| September 2025 | IDR336 | IDR336 |
| August 2025 | IDR338 | IDR338 |
| July 2025 | IDR362 | IDR362 |
| June 2025 | IDR376 | IDR376 |
| May 2025 | IDR565 | IDR565 |
| April 2025 | IDR975 | IDR975 |
| March 2025 | IDR940 | IDR940 |
| February 2025 | IDR860 | IDR860 |
| January 2025 | IDR770 | IDR770 |
| December 2024 | IDR585 | IDR585 |
| November 2024 | IDR690 | IDR690 |
| October 2024 | IDR595 | IDR595 |
| September 2024 | IDR468 | IDR468 |
| August 2024 | IDR236 | IDR236 |
| July 2024 | IDR246 | IDR246 |
| June 2024 | IDR286 | IDR286 |
| May 2024 | IDR322 | IDR322 |
| April 2024 | IDR334 | IDR334 |
| March 2024 | IDR368 | IDR368 |
| February 2024 | IDR360 | IDR360 |
| January 2024 | IDR316 | IDR316 |
| December 2023 | IDR352 | IDR352 |
| November 2023 | IDR400 | IDR400 |
| October 2023 | IDR340 | IDR340 |
| September 2023 | IDR360 | IDR360 |
| August 2023 | IDR344 | IDR344 |
| July 2023 | IDR354 | IDR354 |
| June 2023 | IDR348 | IDR348 |
| May 2023 | IDR480 | IDR480 |
| April 2023 | IDR348 | IDR348 |
| March 2023 | IDR454 | IDR454 |
| February 2023 | IDR490 | IDR490 |
| January 2023 | IDR500 | IDR500 |
| December 2022 | IDR620 | IDR620 |
| November 2022 | IDR645 | IDR645 |
| October 2022 | IDR505 | IDR505 |
| September 2022 | IDR510 | IDR510 |
| August 2022 | IDR520 | IDR520 |
| July 2022 | IDR550 | IDR550 |
| June 2022 | IDR505 | IDR505 |
| May 2022 | IDR545 | IDR545 |
| April 2022 | IDR560 | IDR560 |
| March 2022 | IDR555 | IDR555 |
| February 2022 | IDR620 | IDR620 |
| January 2022 | IDR580 | IDR580 |
| December 2021 | IDR645 | IDR645 |
| November 2021 | IDR580 | IDR580 |
| October 2021 | IDR610 | IDR610 |
| September 2021 | IDR480 | IDR480 |
| August 2021 | IDR625 | IDR625 |
| July 2021 | IDR555 | IDR555 |
| June 2021 | IDR555 | IDR555 |
| May 2021 | IDR550 | IDR550 |
| April 2021 | IDR540 | IDR540 |
| March 2021 | IDR560 | IDR560 |
| February 2021 | IDR555 | IDR555 |
| January 2021 | IDR565 | IDR565 |
| December 2020 | IDR505 | IDR505 |
| November 2020 | IDR448 | IDR448 |
| October 2020 | IDR448 | IDR448 |
| September 2020 | IDR460 | IDR460 |
| August 2020 | IDR510 | IDR510 |
| July 2020 | IDR505 | IDR505 |
| June 2020 | IDR510 | IDR510 |
| May 2020 | IDR555 | IDR555 |
| April 2020 | IDR555 | IDR555 |
| March 2020 | IDR580 | IDR580 |
| February 2020 | IDR605 | IDR605 |
| January 2020 | IDR615 | IDR615 |
| December 2019 | IDR620 | IDR620 |
| November 2019 | IDR630 | IDR630 |
| October 2019 | IDR625 | IDR625 |
| September 2019 | IDR640 | IDR640 |
| August 2019 | IDR640 | IDR640 |
| July 2019 | IDR635 | IDR635 |
| June 2019 | IDR655 | IDR655 |
| May 2019 | IDR650 | IDR650 |
| April 2019 | IDR655 | IDR655 |
| March 2019 | IDR655 | IDR655 |
| February 2019 | IDR700 | IDR700 |
| January 2019 | IDR745 | IDR745 |
| December 2018 | IDR730 | IDR730 |
| November 2018 | IDR740 | IDR740 |
| October 2018 | IDR735 | IDR735 |
| September 2018 | IDR730 | IDR730 |
| August 2018 | IDR720 | IDR720 |
| July 2018 | IDR740 | IDR740 |
| June 2018 | IDR750 | IDR750 |
| May 2018 | IDR745 | IDR745 |
| April 2018 | IDR720 | IDR720 |
| March 2018 | IDR720 | IDR720 |
| February 2018 | IDR730 | IDR730 |
| January 2018 | IDR745 | IDR745 |
| December 2017 | IDR740 | IDR740 |
| November 2017 | IDR740 | IDR740 |
| October 2017 | IDR750 | IDR750 |
| September 2017 | IDR750 | IDR750 |
| August 2017 | IDR730 | IDR730 |
| July 2017 | IDR735 | IDR735 |
| June 2017 | IDR720 | IDR720 |
| May 2017 | IDR720 | IDR720 |
| April 2017 | IDR710 | IDR710 |
| March 2017 | IDR680 | IDR680 |
| February 2017 | IDR655 | IDR655 |
| January 2017 | IDR650 | IDR650 |
| December 2016 | IDR705 | IDR705 |
| November 2016 | IDR690 | IDR690 |
| October 2016 | IDR715 | IDR715 |
| September 2016 | IDR700 | IDR700 |
| August 2016 | IDR710 | IDR710 |
| July 2016 | IDR705 | IDR705 |
| June 2016 | IDR715 | IDR715 |
| May 2016 | IDR705 | IDR705 |
| April 2016 | IDR690 | IDR690 |
| March 2016 | IDR710 | IDR710 |
| February 2016 | IDR710 | IDR710 |
| January 2016 | IDR705 | IDR705 |
| December 2015 | IDR710 | IDR710 |
| November 2015 | IDR710 | IDR710 |
| October 2015 | IDR790 | IDR790 |
| September 2015 | IDR800 | IDR800 |
| August 2015 | IDR835 | IDR835 |
| July 2015 | IDR840 | IDR840 |
| June 2015 | IDR790 | IDR790 |
| May 2015 | IDR835 | IDR835 |
| April 2015 | IDR54 | IDR54 |
| March 2015 | IDR54 | IDR54 |
| February 2015 | IDR54 | IDR54 |
| January 2015 | IDR54 | IDR54 |
| December 2014 | IDR54 | IDR54 |
| November 2014 | IDR54 | IDR54 |
| October 2014 | IDR54 | IDR54 |
| September 2014 | IDR54 | IDR54 |
| August 2014 | IDR54 | IDR54 |
| July 2014 | IDR54 | IDR54 |
| June 2014 | IDR54 | IDR54 |
| May 2014 | IDR54 | IDR54 |
| April 2014 | IDR54 | IDR54 |
| March 2014 | IDR54 | IDR54 |
| February 2014 | IDR54 | IDR54 |
| January 2014 | IDR54 | IDR54 |
| December 2013 | IDR54 | IDR54 |
| November 2013 | IDR54 | IDR54 |
| October 2013 | IDR54 | IDR54 |
| September 2013 | IDR54 | IDR54 |
| August 2013 | IDR54 | IDR54 |
| July 2013 | IDR54 | IDR54 |
| June 2013 | IDR54 | IDR54 |
| May 2013 | IDR54 | IDR54 |
| April 2013 | IDR54 | IDR54 |
| March 2013 | IDR54 | IDR54 |
| February 2013 | IDR54 | IDR54 |
| January 2013 | IDR54 | IDR54 |
| December 2012 | IDR54 | IDR54 |
| November 2012 | IDR54 | IDR54 |
| October 2012 | IDR54 | IDR54 |
| September 2012 | IDR54 | IDR54 |
| August 2012 | IDR54 | IDR54 |
| July 2012 | IDR54 | IDR54 |
| June 2012 | IDR54 | IDR54 |
| May 2012 | IDR54 | IDR54 |
| April 2012 | IDR54 | IDR54 |
| March 2012 | IDR54 | IDR54 |
| February 2012 | IDR54 | IDR54 |
| January 2012 | IDR54 | IDR54 |
| December 2011 | IDR54 | IDR54 |
| November 2011 | IDR54 | IDR54 |
| October 2011 | IDR54 | IDR54 |
| September 2011 | IDR54 | IDR54 |
| August 2011 | IDR54 | IDR54 |
| July 2011 | IDR54 | IDR54 |
| June 2011 | IDR54 | IDR54 |
| May 2011 | IDR54 | IDR54 |
| April 2011 | IDR54 | IDR54 |
| March 2011 | IDR54 | IDR54 |
| February 2011 | IDR54 | IDR54 |
| January 2011 | IDR54 | IDR54 |
| December 2010 | IDR54 | IDR54 |
| November 2010 | IDR54 | IDR54 |
| October 2010 | IDR54 | IDR54 |
| September 2010 | IDR54 | IDR54 |
| August 2010 | IDR54 | IDR54 |
| July 2010 | IDR54 | IDR54 |
| June 2010 | IDR54 | IDR54 |
| May 2010 | IDR54 | IDR54 |
| April 2010 | IDR54 | IDR54 |
| March 2010 | IDR54 | IDR54 |
| February 2010 | IDR54 | IDR54 |
| January 2010 | IDR54 | IDR54 |
| December 2009 | IDR54 | IDR54 |
| November 2009 | IDR54 | IDR54 |
| October 2009 | IDR54 | IDR54 |
| September 2009 | IDR54 | IDR54 |
| August 2009 | IDR54 | IDR54 |
| July 2009 | IDR54 | IDR54 |
| June 2009 | IDR54 | IDR54 |
| May 2009 | IDR54 | IDR54 |
| April 2009 | IDR54 | IDR54 |
| March 2009 | IDR54 | IDR54 |
| February 2009 | IDR54 | IDR54 |
| January 2009 | IDR54 | IDR54 |
| December 2008 | IDR54 | IDR54 |
| November 2008 | IDR54 | IDR54 |
| October 2008 | IDR54 | IDR54 |
| September 2008 | IDR54 | IDR54 |
| August 2008 | IDR54 | IDR54 |
| July 2008 | IDR54 | IDR54 |
| June 2008 | IDR43.39 | IDR43.39 |
| May 2008 | IDR43.39 | IDR43.39 |
| April 2008 | IDR43.39 | IDR43.39 |
| March 2008 | IDR43.39 | IDR43.39 |
| February 2008 | IDR43.39 | IDR43.39 |
| January 2008 | IDR43.39 | IDR43.39 |
| December 2007 | IDR43.39 | IDR43.39 |
| November 2007 | IDR43.39 | IDR43.39 |
| October 2007 | IDR43.39 | IDR43.39 |
| September 2007 | IDR43.39 | IDR43.39 |
| August 2007 | IDR43.39 | IDR43.39 |
| July 2007 | IDR43.39 | IDR43.39 |
| June 2007 | IDR43.39 | IDR43.39 |
| May 2007 | IDR0.02 | IDR0.02 |
| April 2007 | IDR0.15 | IDR0.15 |
| March 2007 | IDR309 | IDR309 |
| February 2007 | IDR995 | IDR995 |
| January 2007 | IDR2.01 | IDR2.01 |
| December 2006 | IDR25 | IDR25 |
| November 2006 | IDR25 | IDR25 |
| October 2006 | IDR25 | IDR25 |
| September 2006 | IDR25 | IDR25 |
| August 2006 | IDR25 | IDR25 |
| July 2006 | IDR25 | IDR25 |
| June 2006 | IDR25 | IDR25 |
| May 2006 | IDR25 | IDR25 |
| April 2006 | IDR25 | IDR25 |
| March 2006 | IDR25 | IDR25 |
| February 2006 | IDR25 | IDR25 |
| January 2006 | IDR25 | IDR25 |
| December 2005 | IDR25 | IDR25 |
| November 2005 | IDR30 | IDR30 |
| October 2005 | IDR30 | IDR30 |
| September 2005 | IDR25 | IDR25 |
| August 2005 | IDR40 | IDR40 |
| July 2005 | IDR50 | IDR50 |
| June 2005 | IDR70 | IDR70 |
| May 2005 | IDR90 | IDR90 |
| April 2005 | IDR85 | IDR85 |
| March 2005 | IDR115 | IDR115 |
| February 2005 | IDR125 | IDR125 |
| January 2005 | IDR5 | IDR5 |
| December 2004 | IDR5 | IDR5 |
| November 2004 | IDR5 | IDR5 |
| October 2004 | IDR5 | IDR5 |
| September 2004 | IDR5 | IDR5 |
| August 2004 | IDR5 | IDR5 |
| July 2004 | IDR5 | IDR5 |
| June 2004 | IDR5 | IDR5 |
| May 2004 | IDR5 | IDR5 |
| April 2004 | IDR5 | IDR5 |
| March 2004 | IDR5 | IDR5 |
| February 2004 | IDR5 | IDR5 |
| January 2004 | IDR5 | IDR5 |
| December 2003 | IDR5 | IDR5 |
| November 2003 | IDR5 | IDR5 |
| October 2003 | IDR5 | IDR5 |
| September 2003 | IDR5 | IDR5 |
| August 2003 | IDR5 | IDR5 |
| July 2003 | IDR5 | IDR5 |
| June 2003 | IDR5 | IDR5 |
| May 2003 | IDR5 | IDR5 |
| April 2003 | IDR5 | IDR5 |
| March 2003 | IDR5 | IDR5 |
| February 2003 | IDR5 | IDR5 |
| January 2003 | IDR5 | IDR5 |
| December 2002 | IDR5 | IDR5 |
| November 2002 | IDR5 | IDR5 |
| October 2002 | IDR5 | IDR5 |
| September 2002 | IDR5 | IDR5 |
| August 2002 | IDR5 | IDR5 |
| July 2002 | IDR5 | IDR5 |
| June 2002 | IDR15 | IDR15 |
| May 2002 | IDR20 | IDR20 |
| April 2002 | IDR35 | IDR35 |
| March 2002 | IDR45 | IDR45 |
| February 2002 | IDR55 | IDR55 |
| January 2002 | IDR160 | IDR160 |
| December 2001 | IDR380 | IDR380 |
| November 2001 | IDR305 | IDR305 |
| October 2001 | IDR600 | IDR600 |
| September 2001 | IDR500 | IDR500 |
| August 2001 | IDR625 | IDR625 |
| July 2001 | IDR650 | IDR650 |
| June 2001 | IDR700 | IDR700 |
| May 2001 | IDR400 | IDR400 |
| April 2001 | IDR300 | IDR300 |
KOPI.JK
Price: IDR146
52 week price:
Earnings Per Share: 2.38 IDR
P/E Ratio: 109.95
Exchange: JKT
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 182.7 billion