PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia · Delayed Price · Currency is IDR 450.00
-8.00 (-1.75%)
Oct 15, 2025, 3:49 PM WIB
IDX:LPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | -1.31% | 56,900 |
| Oct 14, 2025 | 466.00 | 470.00 | 444.00 | 458.00 | 458.00 | -1.72% | 410,900 |
| Oct 13, 2025 | 464.00 | 468.00 | 456.00 | 466.00 | 466.00 | 0.43% | 115,600 |
| Oct 10, 2025 | 464.00 | 470.00 | 460.00 | 464.00 | 464.00 | - | 240,200 |
| Oct 9, 2025 | 468.00 | 470.00 | 462.00 | 464.00 | 464.00 | -0.43% | 125,100 |
| Oct 8, 2025 | 476.00 | 478.00 | 450.00 | 466.00 | 466.00 | -0.85% | 377,200 |
| Oct 7, 2025 | 468.00 | 484.00 | 462.00 | 470.00 | 470.00 | 0.43% | 315,500 |
| Oct 6, 2025 | 474.00 | 478.00 | 466.00 | 468.00 | 468.00 | -1.27% | 373,800 |
| Oct 3, 2025 | 484.00 | 484.00 | 464.00 | 474.00 | 474.00 | -0.84% | 368,000 |
| Oct 2, 2025 | 480.00 | 486.00 | 476.00 | 478.00 | 478.00 | -0.42% | 371,800 |
| Oct 1, 2025 | 484.00 | 486.00 | 468.00 | 480.00 | 480.00 | -0.83% | 569,100 |
| Sep 30, 2025 | 484.00 | 520.00 | 470.00 | 484.00 | 484.00 | - | 1,365,100 |
| Sep 29, 2025 | 450.00 | 515.00 | 450.00 | 484.00 | 484.00 | 9.01% | 4,591,100 |
| Sep 26, 2025 | 464.00 | 464.00 | 434.00 | 444.00 | 444.00 | -4.31% | 1,872,300 |
| Sep 25, 2025 | 480.00 | 482.00 | 450.00 | 464.00 | 464.00 | -3.33% | 1,163,800 |
| Sep 24, 2025 | 478.00 | 484.00 | 468.00 | 480.00 | 480.00 | 0.42% | 1,835,900 |
| Sep 23, 2025 | 482.00 | 492.00 | 466.00 | 478.00 | 478.00 | - | 4,576,100 |
| Sep 22, 2025 | 444.00 | 510.00 | 442.00 | 478.00 | 478.00 | 8.64% | 4,576,100 |
| Sep 19, 2025 | 424.00 | 446.00 | 422.00 | 440.00 | 440.00 | 4.27% | 1,050,900 |
| Sep 18, 2025 | 426.00 | 432.00 | 420.00 | 422.00 | 422.00 | -0.94% | 221,000 |
| Sep 17, 2025 | 422.00 | 430.00 | 420.00 | 426.00 | 426.00 | 0.95% | 337,500 |
| Sep 16, 2025 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.48% | 118,400 |
| Sep 15, 2025 | 418.00 | 420.00 | 412.00 | 420.00 | 420.00 | 0.96% | 138,500 |
| Sep 12, 2025 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | - | 45,700 |
| Sep 11, 2025 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | -0.48% | 17,000 |
| Sep 10, 2025 | 400.00 | 422.00 | 400.00 | 418.00 | 418.00 | 1.95% | 135,600 |
| Sep 9, 2025 | 414.00 | 418.00 | 400.00 | 410.00 | 410.00 | -1.91% | 303,500 |
| Sep 8, 2025 | 418.00 | 422.00 | 414.00 | 418.00 | 418.00 | - | 226,600 |
| Sep 4, 2025 | 420.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.95% | 135,300 |
| Sep 3, 2025 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.48% | 167,400 |
| Sep 2, 2025 | 414.00 | 426.00 | 400.00 | 420.00 | 420.00 | 1.45% | 188,300 |
| Sep 1, 2025 | 390.00 | 416.00 | 390.00 | 414.00 | 414.00 | -2.36% | 449,800 |
| Aug 29, 2025 | 428.00 | 430.00 | 400.00 | 424.00 | 424.00 | -0.93% | 667,400 |
| Aug 28, 2025 | 428.00 | 438.00 | 428.00 | 428.00 | 428.00 | - | 117,800 |
| Aug 27, 2025 | 430.00 | 430.00 | 418.00 | 428.00 | 428.00 | 0.47% | 286,700 |
| Aug 26, 2025 | 440.00 | 440.00 | 410.00 | 426.00 | 426.00 | - | 919,800 |
| Aug 25, 2025 | 424.00 | 450.00 | 424.00 | 426.00 | 426.00 | 0.47% | 997,100 |
| Aug 22, 2025 | 418.00 | 426.00 | 416.00 | 424.00 | 424.00 | 1.44% | 542,100 |
| 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 |