Stock listing
IDX:MPIX PT Mitra Pedagang Indonesia Tbk Saham
Follow PT Mitra Pedagang Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:MPIX
142.00 IDR -10.00 (-6.6%)
Close on Nov 4, 2026
- Day range
- 142.00 – 163.00 IDRNov 4, 2026
- Volume
- 22.73M sharesNov 4, 2026
- Market cap
- 221.9B IDRAt the close on Nov 4, 2026 · price × 1.56B shares outstanding
- 52-week range
- 64.00 – 232.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 4.57B IDRMedian day 12.99M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:MPIX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 142.00 | -10.00 | -6.6% | 145.00 | 163.00 | 142.00 | 22,733,300 | |
| 152.00 | -11.00 | -6.7% | 165.00 | 168.00 | 152.00 | 6,379,000 | |
| 163.00 | -3.00 | -1.8% | 166.00 | 178.00 | 155.00 | 4,521,900 | |
| 166.00 | -11.00 | -6.2% | 177.00 | 177.00 | 165.00 | 25,212,600 | |
| 177.00 | -11.00 | -5.9% | 189.00 | 192.00 | 177.00 | 6,089,000 | |
| 188.00 | 0.00 | 0.0% | 189.00 | 193.00 | 176.00 | 9,205,400 | |
| 188.00 | -14.00 | -6.9% | 202.00 | 204.00 | 188.00 | 10,409,300 | |
| 202.00 | 0.00 | 0.0% | 200.00 | 202.00 | 192.00 | 12,221,900 | |
| 202.00 | -2.00 | -1.0% | 206.00 | 210.00 | 202.00 | 5,164,000 | |
| 204.00 | -2.00 | -1.0% | 202.00 | 212.00 | 199.00 | 7,431,800 | |
| 206.00 | 0.00 | 0.0% | 212.00 | 216.00 | 196.00 | 12,988,400 | |
| 206.00 | +26.00 | +14.4% | 180.00 | 210.00 | 180.00 | 21,373,300 | |
| 180.00 | -13.00 | -6.7% | 181.00 | 187.00 | 180.00 | 12,797,300 | |
| 193.00 | -27.00 | -12.3% | 189.00 | 210.00 | 187.00 | 25,113,100 | |
| 220.00 | +23.00 | +11.7% | 195.00 | 224.00 | 183.00 | 31,574,400 | |
| 197.00 | -2.00 | -1.0% | 198.00 | 204.00 | 194.00 | 3,474,000 | |
| 199.00 | +6.00 | +3.1% | 193.00 | 200.00 | 180.00 | 6,538,100 | |
| 193.00 | -13.00 | -6.3% | 206.00 | 220.00 | 190.00 | 21,016,000 | |
| 206.00 | -4.00 | -1.9% | 210.00 | 216.00 | 202.00 | 8,473,500 | |
| 210.00 | -10.00 | -4.5% | 220.00 | 224.00 | 199.00 | 18,077,300 | |
| 220.00 | +4.00 | +1.9% | 218.00 | 228.00 | 212.00 | 21,516,200 | |
| 216.00 | -8.00 | -3.6% | 230.00 | 232.00 | 212.00 | 20,807,100 | |
| 224.00 | +32.00 | +16.7% | 192.00 | 232.00 | 192.00 | 51,666,600 | |
| 192.00 | -10.00 | -5.0% | 202.00 | 202.00 | 190.00 | 12,612,500 | |
| 202.00 | +13.00 | +6.9% | 190.00 | 204.00 | 186.00 | 19,922,300 | |
| 189.00 | +2.00 | +1.1% | 191.00 | 206.00 | 181.00 | 20,414,500 | |
| 187.00 | -12.00 | -6.0% | 202.00 | 202.00 | 187.00 | 14,950,200 | |
| 199.00 | +17.00 | +9.3% | 184.00 | 200.00 | 184.00 | 22,135,500 | |
| 182.00 | -24.00 | -11.7% | 210.00 | 214.00 | 177.00 | 23,867,100 | |
| 206.00 | +15.00 | +7.9% | 195.00 | 208.00 | 193.00 | 24,808,300 | |
| 191.00 | +5.00 | +2.7% | 189.00 | 208.00 | 167.00 | 23,506,200 | |
| 186.00 | -12.00 | -6.1% | 198.00 | 208.00 | 181.00 | 23,766,100 | |
| 198.00 | -2.00 | -1.0% | 202.00 | 222.00 | 194.00 | 43,555,700 | |
| 200.00 | +17.00 | +9.3% | 184.00 | 228.00 | 181.00 | 127,114,700 | |
| 183.00 | +1.00 | +0.5% | 183.00 | 191.00 | 171.00 | 40,842,900 | |
| 182.00 | -5.00 | -2.7% | 181.00 | 185.00 | 167.00 | 61,221,300 | |
| 187.00 | +27.00 | +16.9% | 164.00 | 195.00 | 156.00 | 199,756,300 | |
| 160.00 | +33.00 | +26.0% | 129.00 | 169.00 | 129.00 | 272,797,700 | |
| 127.00 | +9.00 | +7.6% | 118.00 | 134.00 | 114.00 | 62,369,200 | |
| 118.00 | +1.00 | +0.9% | 117.00 | 124.00 | 116.00 | 15,316,100 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 121.00 | 117.00 | 11,156,600 | |
| 120.00 | +4.00 | +3.4% | 119.00 | 130.00 | 116.00 | 86,879,100 | |
| 116.00 | -1.00 | -0.9% | 119.00 | 119.00 | 116.00 | 10,048,100 | |
| 117.00 | +3.00 | +2.6% | 115.00 | 120.00 | 114.00 | 17,911,500 | |
| 114.00 | +5.00 | +4.6% | 110.00 | 117.00 | 110.00 | 17,639,700 | |
| 109.00 | -5.00 | -4.4% | 114.00 | 114.00 | 106.00 | 12,617,400 | |
| 114.00 | +2.00 | +1.8% | 114.00 | 118.00 | 111.00 | 19,703,800 | |
| 112.00 | -6.00 | -5.1% | 120.00 | 124.00 | 112.00 | 48,618,600 | |
| 118.00 | +15.00 | +14.6% | 103.00 | 126.00 | 103.00 | 170,398,400 | |
| 103.00 | +4.00 | +4.0% | 99.00 | 105.00 | 98.00 | 15,235,900 | |
| 99.00 | 0.00 | 0.0% | 100.00 | 101.00 | 98.00 | 4,738,400 | |
| 99.00 | 0.00 | 0.0% | 99.00 | 99.00 | 99.00 | 0 | |
| 99.00 | +1.00 | +1.0% | 98.00 | 103.00 | 96.00 | 12,747,000 | |
| 98.00 | +1.00 | +1.0% | 97.00 | 99.00 | 96.00 | 3,781,700 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 98.00 | 96.00 | 2,554,800 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 103.00 | 95.00 | 7,294,900 | |
| 97.00 | +2.00 | +2.1% | 95.00 | 97.00 | 95.00 | 1,214,700 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 95.00 | 95.00 | 0 | |
| 95.00 | -1.00 | -1.0% | 96.00 | 98.00 | 94.00 | 2,352,600 | |
| 96.00 | 0.00 | 0.0% | 98.00 | 98.00 | 95.00 | 1,462,500 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 98.00 | 93.00 | 3,431,600 | |
| 95.00 | -1.00 | -1.0% | 98.00 | 98.00 | 94.00 | 3,854,000 | |
| 96.00 | -1.00 | -1.0% | 99.00 | 100.00 | 95.00 | 3,081,300 | |
| 97.00 | -2.00 | -2.0% | 99.00 | 100.00 | 94.00 | 2,400,400 | |
| 99.00 | -2.00 | -2.0% | 101.00 | 102.00 | 98.00 | 7,402,700 | |
| 101.00 | +4.00 | +4.1% | 98.00 | 104.00 | 97.00 | 11,067,500 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 98.00 | 96.00 | 1,986,200 |
- Ticker
- IDX:MPIX
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 4, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Infomation of Changes in Company's Board
Nov 3, 2026
Closed 152.00 (-6.7%) on Nov 3, 2026
Report of ownership or any changes in share ownership of public companies
Oct 7, 2026
Closed 210.00 (-4.5%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 7, 2026
Closed 116.00 (-0.9%) on Sep 7, 2026
Monthly Report of Securities Holders Registration
Aug 8, 2026
Closed 96.00 (-1.0%) on Aug 10, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 16, 2026
Closed 95.00 (0.0%) on Jul 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 99.00 (+6.5%) on Jul 2, 2026
Advertisement Submission
Jun 24, 2026
Closed 92.00 (0.0%) on Jun 25, 2026
Change and/or Additional Information Disclosure Concerning Corporate Action
Jun 18, 2026
Closed 101.00 (+7.4%) on Jun 19, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 5, 2026
Closed 82.00 (-3.5%) on Jun 5, 2026
PT Mitra Pedagang Indonesia Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Nov 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mitra Pedagang Indonesia Tbk.