What is the all time high of KOPI?

PT Mitra Energi Persada Tbk (KOPI) closed at its highest ever adjusted price, IDR 13,400, on Apr 23, 2007. Its lowest close was IDR 0.0130 on Apr 17, 2007.

How much has KOPI returned over the last 10 years?

-71.9% in price terms from the close ten years before Sep 28, 2026, which is -11.9% a year compounded. Over one year the return is -42.1%; over five years -61.7%.

What was the worst drawdown in KOPI history?

-100.0% from the Apr 23, 2007 peak to the May 21, 2007 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KOPI historical data go?

The daily series starts on Apr 24, 2001 and runs to Sep 28, 2026: 6,305 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KOPI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KOPI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 24, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KOPI?

Among complete calendar years, 2015 was the best at +1,215% and 2002 the worst at -98.7%, measured close to close.

IDX · KOPI · stock

PT Mitra Energi Persada Tbk (KOPI) stock price history

Every IDX trading session of PT Mitra Energi Persada Tbk from Apr 24, 2001 to Sep 28, 2026: 6,305 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KOPI data, free key Year by year table

KOPI adjusted close, 2001 to 2026

KOPIPT Mitra Energi Persada Tbk

IDR 197.00-42.1% over one year

IDR 13,400
All time high, 2007: IDR 390.00
52 week high, IDR 125.00 low: 6,305
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

KOPI key facts

PT Mitra Energi Persada Tbk (KOPI) closed at IDR 197.00 on Sep 28, 2026 on IDX.
KOPI's all time high close is IDR 13,400, set on Apr 23, 2007; its all time low close is IDR 0.0130 on Apr 17, 2007.
KOPI's 52 week range is IDR 125.00 to IDR 390.00.
KOPI returned -42.1% over the year to Sep 28, 2026 and -61.7% over five years.
Over ten years KOPI returned -72%, -11.9% a year compounded.
KOPI's deepest drawdown was -100.0% from Apr 23, 2007 to May 21, 2007.
DataCedar holds 6,305 daily sessions of KOPI history from Apr 24, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KOPI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KOPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-4.4%
3 months	+8.2%
6 months	-21.8%
Year to date	-33.4%
1 year	-42.1%
3 years	-47.9%
5 years	-61.7%
10 years	-71.9%
Since Apr 24, 2001	-34.3%
Compound annual growth, 25.4 years	-1.6%

KOPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 13,400 on Apr 23, 2007
All time low close: IDR 0.0130 on Apr 17, 2007
52 week high: IDR 390.00 on Oct 31, 2025
52 week low: IDR 125.00 on Jun 8, 2026
Deepest drawdown: -100.0% from Apr 23, 2007 to May 21, 2007, not yet recovered
Best single session: +10,915,284% on Apr 20, 2007
Worst single session: -100.0% on Apr 17, 2007
Volatility, 1 year annualised: 67.7%
Sessions closing higher, 1 year: 32%
Best calendar year: 2015, +1,215%
Worst calendar year: 2002, -99%

KOPI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 24, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 298.00	IDR 332.00	IDR 125.00	IDR 197.00	-33.4%	265.8M	178
2025	IDR 585.00	IDR 1,155	IDR 292.00	IDR 296.00	-49.4%	425.1M	236
2024	IDR 360.00	IDR 755.00	IDR 220.00	IDR 585.00	+66.2%	41.4M	237
2023	IDR 620.00	IDR 840.00	IDR 302.00	IDR 352.00	-43.2%	17.3M	239
2022	IDR 645.00	IDR 895.00	IDR 470.00	IDR 620.00	-3.9%	7.7M	246
2021	IDR 505.00	IDR 1,200	IDR 438.00	IDR 645.00	+27.7%	7.9M	247
2020	IDR 620.00	IDR 625.00	IDR 406.00	IDR 505.00	-18.5%	6.5M	242
2019	IDR 730.00	IDR 745.00	IDR 610.00	IDR 620.00	-15.1%	13M	257
2018	IDR 740.00	IDR 780.00	IDR 680.00	IDR 730.00	-1.4%	13M	261
2017	IDR 705.00	IDR 780.00	IDR 600.00	IDR 740.00	+5.0%	12.4M	253
2016	IDR 710.00	IDR 765.00	IDR 660.00	IDR 705.00	-0.7%	14M	239
2015	IDR 54.00	IDR 1,140	IDR 54.00	IDR 710.00	+1,215%	20.2M	245
2014	IDR 54.00	IDR 54.00	IDR 54.00	IDR 54.00	0.0%	0	244
2013	IDR 54.00	IDR 54.00	IDR 54.00	IDR 54.00	0.0%	0	244
2012	IDR 54.00	IDR 54.00	IDR 54.00	IDR 54.00	0.0%	0	246
2011	IDR 54.00	IDR 54.00	IDR 54.00	IDR 54.00	0.0%	0	247
2010	IDR 54.00	IDR 54.00	IDR 54.00	IDR 54.00	0.0%	0	245
2009	IDR 54.00	IDR 54.00	IDR 54.00	IDR 54.00	0.0%	0	244
2008	IDR 43.39	IDR 54.00	IDR 5.12	IDR 54.00	+24.5%	0	238
2007	IDR 25.00	IDR 13,400	IDR 0.0130	IDR 43.39	+73.6%	225.1M	247
2006	IDR 30.00	IDR 35.00	IDR 25.00	IDR 25.00	0.0%	0	259
2005	IDR 5.00	IDR 180.00	IDR 5.00	IDR 25.00	+400.0%	0	247
2004	IDR 5.00	IDR 5.00	IDR 5.00	IDR 5.00	0.0%	0	262
2003	IDR 5.00	IDR 5.00	IDR 5.00	IDR 5.00	0.0%	0	261
2002	IDR 380.00	IDR 380.00	IDR 5.00	IDR 5.00	-98.7%	0	261
2001	IDR 300.00	IDR 750.00	IDR 200.00	IDR 380.00	n/a	0	180

KOPI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 197.00	-2.5%
August 2026	IDR 202.00	-4.7%
July 2026	IDR 212.00	+26.9%
June 2026	IDR 167.00	-8.7%
May 2026	IDR 183.00	-25.0%
April 2026	IDR 244.00	0.0%
March 2026	IDR 244.00	-8.3%
February 2026	IDR 266.00	-4.3%
January 2026	IDR 278.00	-6.1%
December 2025	IDR 296.00	-1.3%
November 2025	IDR 300.00	-16.7%
October 2025	IDR 360.00	+7.1%

About the KOPI data

Daily bars. 6,305 sessions from Apr 24, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KOPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KOBX PT Kobexindo Tractors Tbk
KOCI PT Kokoh Exa Nusantara Tbk
KOKA PT Koka Indonesia Tbk
KONI PT Perdana Bangun Pusaka Tbk
KOTA PT DMS Propertindo Tbk
KPIG PT MNC Tourism Indonesia Tbk
KRAS PT Krakatau Steel (Persero) Tbk
KREN PT Quantum Clovera Investama Tbk

Browse IDX

Historical data guides

Common questions

KOPI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market