PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia · Delayed Price · Currency is IDR 418.00
+12.00 (2.96%)
Aug 21, 2025, 4:06 PM WIB
IDX:LPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 408.00 | 418.00 | 402.00 | 418.00 | 418.00 | 2.96% | 577,900 |
| Aug 20, 2025 | 400.00 | 416.00 | 398.00 | 406.00 | 406.00 | 2.01% | 1,287,000 |
| Aug 19, 2025 | 394.00 | 406.00 | 394.00 | 398.00 | 398.00 | 1.53% | 328,200 |
| Aug 15, 2025 | 396.00 | 400.00 | 392.00 | 392.00 | 392.00 | -1.01% | 571,300 |
| Aug 14, 2025 | 396.00 | 400.00 | 396.00 | 396.00 | 396.00 | - | 678,800 |
| Aug 13, 2025 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | 0.51% | 254,900 |
| Aug 12, 2025 | 394.00 | 398.00 | 394.00 | 394.00 | 394.00 | - | 123,300 |
| Aug 11, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.01% | 92,700 |
| Aug 8, 2025 | 396.00 | 400.00 | 394.00 | 398.00 | 398.00 | 1.02% | 276,400 |
| Aug 7, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.01% | 144,100 |
| Aug 6, 2025 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | -0.50% | 115,800 |
| Aug 5, 2025 | 402.00 | 402.00 | 392.00 | 400.00 | 400.00 | -0.50% | 136,900 |
| Aug 4, 2025 | 396.00 | 402.00 | 392.00 | 402.00 | 402.00 | 1.52% | 404,200 |
| Aug 1, 2025 | 390.00 | 398.00 | 390.00 | 396.00 | 396.00 | 1.54% | 433,400 |
| Jul 31, 2025 | 374.00 | 400.00 | 372.00 | 390.00 | 390.00 | 3.72% | 968,000 |
| Jul 30, 2025 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | - | 107,600 |
| Jul 29, 2025 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | - | 46,100 |
| Jul 28, 2025 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 66,100 |
| Jul 25, 2025 | 382.00 | 386.00 | 376.00 | 376.00 | 376.00 | -1.57% | 134,900 |
| Jul 24, 2025 | 378.00 | 386.00 | 376.00 | 382.00 | 382.00 | 1.60% | 114,300 |
| Jul 23, 2025 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 1.08% | 191,700 |
| Jul 22, 2025 | 370.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | 135,100 |
| Jul 21, 2025 | 372.00 | 374.00 | 364.00 | 370.00 | 370.00 | -0.54% | 151,800 |
| Jul 18, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 194,000 |
| Jul 17, 2025 | 370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 0.54% | 198,200 |
| Jul 16, 2025 | 370.00 | 372.00 | 368.00 | 370.00 | 370.00 | - | 127,900 |
| Jul 15, 2025 | 372.00 | 374.00 | 364.00 | 370.00 | 370.00 | - | 94,500 |
| Jul 14, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -0.54% | 161,800 |
| Jul 11, 2025 | 376.00 | 378.00 | 370.00 | 372.00 | 372.00 | -1.06% | 240,900 |
| Jul 10, 2025 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | - | 139,500 |
| Jul 9, 2025 | 370.00 | 378.00 | 368.00 | 376.00 | 376.00 | 1.62% | 46,000 |
| Jul 8, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 32,100 |
| Jul 7, 2025 | 374.00 | 374.00 | 360.00 | 370.00 | 370.00 | -0.54% | 235,900 |
| Jul 4, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 149,000 |
| Jul 3, 2025 | 372.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1.08% | 86,800 |
| Jul 2, 2025 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | -0.54% | 93,500 |
| Jul 1, 2025 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 0.54% | 73,800 |
| Jun 30, 2025 | 372.00 | 374.00 | 364.00 | 370.00 | 370.00 | -0.54% | 270,900 |
| Jun 26, 2025 | 364.00 | 374.00 | 364.00 | 372.00 | 372.00 | -0.53% | 211,600 |
| Jun 25, 2025 | 386.00 | 386.00 | 372.00 | 374.00 | 374.00 | -1.58% | 66,700 |
| Jun 24, 2025 | 372.00 | 388.00 | 370.00 | 380.00 | 380.00 | 2.15% | 155,900 |
| Jun 23, 2025 | 372.00 | 376.00 | 370.00 | 372.00 | 372.00 | - | 67,900 |
| Jun 20, 2025 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | -1.06% | 105,700 |
| Jun 19, 2025 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | -0.53% | 299,500 |
| Jun 18, 2025 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | -0.53% | 236,700 |
| Jun 17, 2025 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 104,600 |
| Jun 16, 2025 | 382.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | 184,400 |
| Jun 13, 2025 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | - | 353,600 |
| Jun 12, 2025 | 384.00 | 388.00 | 384.00 | 384.00 | 384.00 | - | 193,900 |
| Jun 11, 2025 | 384.00 | 390.00 | 380.00 | 384.00 | 384.00 | -0.52% | 526,500 |