IDX · MPIX · stock
PT Mitra Pedagang Indonesia Tbk (MPIX) stock price history
Every IDX trading session of PT Mitra Pedagang Indonesia Tbk from Feb 7, 2024 to Sep 28, 2026: 625 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.
MPIX adjusted close, 2024 to 2026
- IDR 331.17
- All time high, 2024
- IDR 228.00
- 52 week high, IDR 63.00 low
- 625
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MPIX key facts
- PT Mitra Pedagang Indonesia Tbk (MPIX) closed at IDR 199.00 on Sep 28, 2026 on IDX.
- MPIX's all time high close is IDR 331.17, set on Feb 7, 2024; its all time low close is IDR 51.56 on Jun 28, 2024.
- MPIX's 52 week range is IDR 63.00 to IDR 228.00.
- MPIX returned +180.3% over the year to Sep 28, 2026.
- Since Feb 7, 2024 MPIX returned -40%, -17.6% a year compounded.
- MPIX's deepest drawdown was -84.4% from Feb 7, 2024 to Jun 28, 2024.
- DataCedar holds 625 daily sessions of MPIX history from Feb 7, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MPIX price chart, 2024 to 2026
MPIX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +68.6% |
| 3 months | +114.0% |
| 6 months | +131.4% |
| Year to date | +180.3% |
| 1 year | +180.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | -39.9% |
| Compound annual growth, 2.6 years | -17.6% |
MPIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 331.17 on Feb 7, 2024
- All time low close
- IDR 51.56 on Jun 28, 2024
- 52 week high
- IDR 228.00 on Sep 18, 2026
- 52 week low
- IDR 63.00 on Oct 29, 2025
- Deepest drawdown
- -84.4% from Feb 7, 2024 to Jun 28, 2024, not yet recovered
- Best single session
- +34.2% on Jan 26, 2026
- Worst single session
- -28.6% on Feb 15, 2024
- Volatility, 1 year annualised
- 72.7%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2025, +26%
MPIX 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. 2024 starts on Feb 7, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 71.00 | IDR 228.00 | IDR 69.00 | IDR 199.00 | +180.3% | 6.3B | 178 |
| 2025 | IDR 56.52 | IDR 99.15 | IDR 54.53 | IDR 71.00 | +25.6% | 3.8B | 236 |
| 2024 | IDR 275.64 | IDR 412.47 | IDR 49.58 | IDR 56.52 | n/a | 6.6B | 211 |
MPIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 199.00 | +77.7% |
| August 2026 | IDR 112.00 | +16.7% |
| July 2026 | IDR 96.00 | +2.1% |
| June 2026 | IDR 94.00 | +11.9% |
| May 2026 | IDR 84.00 | +1.2% |
| April 2026 | IDR 83.00 | -1.2% |
| March 2026 | IDR 84.00 | -14.3% |
| February 2026 | IDR 98.00 | 0.0% |
| January 2026 | IDR 98.00 | +38.0% |
| December 2025 | IDR 71.00 | +2.9% |
| November 2025 | IDR 69.00 | +7.8% |
| October 2025 | IDR 64.00 | -13.5% |
About the MPIX data
Daily bars. 625 sessions from Feb 7, 2024 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 Feb 7, 2024, 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/MPIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MPIX share price history
