PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia · Delayed Price · Currency is IDR 420.00
-8.00 (-1.87%)
Oct 29, 2026, 4:00 PM WIB
IDX:LPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 430.00 | 434.00 | 418.00 | 420.00 | 420.00 | -1.87% | 62,200 |
| Oct 28, 2026 | 424.00 | 430.00 | 418.00 | 428.00 | 428.00 | - | 51,700 |
| Oct 27, 2026 | 432.00 | 432.00 | 420.00 | 428.00 | 428.00 | - | 100,900 |
| Oct 26, 2026 | 438.00 | 438.00 | 414.00 | 428.00 | 428.00 | -1.83% | 223,900 |
| Oct 23, 2026 | 430.00 | 438.00 | 428.00 | 436.00 | 436.00 | 1.87% | 136,400 |
| Oct 22, 2026 | 432.00 | 432.00 | 418.00 | 428.00 | 428.00 | 0.94% | 70,500 |
| Oct 21, 2026 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | -0.47% | 200,900 |
| Oct 20, 2026 | 420.00 | 434.00 | 414.00 | 426.00 | 426.00 | 1.43% | 156,900 |
| Oct 19, 2026 | 418.00 | 420.00 | 410.00 | 420.00 | 420.00 | - | 282,100 |
| Oct 16, 2026 | 458.00 | 458.00 | 392.00 | 420.00 | 420.00 | -8.70% | 538,600 |
| Oct 15, 2026 | 460.00 | 474.00 | 446.00 | 460.00 | 460.00 | - | 601,700 |
| Oct 14, 2026 | 442.00 | 490.00 | 440.00 | 460.00 | 460.00 | 4.07% | 1,698,200 |
| Oct 13, 2026 | 444.00 | 446.00 | 438.00 | 442.00 | 442.00 | - | 161,200 |
| Oct 12, 2026 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 0.45% | 68,100 |
| Oct 9, 2026 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | - | 44,500 |
| Oct 8, 2026 | 442.00 | 446.00 | 438.00 | 440.00 | 440.00 | -1.35% | 114,400 |
| Oct 7, 2026 | 440.00 | 452.00 | 436.00 | 446.00 | 446.00 | 1.36% | 817,600 |
| Oct 6, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1.85% | 730,200 |
| Oct 5, 2026 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | 0.93% | 78,400 |
| Oct 2, 2026 | 436.00 | 436.00 | 424.00 | 428.00 | 428.00 | - | 96,400 |
| Oct 1, 2026 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | -0.47% | 137,000 |
| Sep 30, 2026 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | - | 50,700 |
| Sep 29, 2026 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | -2.27% | 114,200 |
| Sep 28, 2026 | 428.00 | 440.00 | 420.00 | 440.00 | 440.00 | 2.33% | 247,500 |
| Sep 25, 2026 | 428.00 | 434.00 | 426.00 | 430.00 | 430.00 | - | 60,400 |
| Sep 24, 2026 | 432.00 | 432.00 | 422.00 | 430.00 | 430.00 | -0.46% | 139,800 |
| Sep 23, 2026 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 0.47% | 47,900 |
| Sep 22, 2026 | 432.00 | 436.00 | 426.00 | 430.00 | 430.00 | -0.46% | 201,100 |
| Sep 21, 2026 | 436.00 | 436.00 | 428.00 | 432.00 | 432.00 | -0.46% | 203,900 |
| Sep 18, 2026 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | - | 115,600 |
| Sep 17, 2026 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.46% | 51,500 |
| Sep 16, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | - | 92,200 |
| Sep 15, 2026 | 430.00 | 434.00 | 430.00 | 432.00 | 432.00 | 0.47% | 91,900 |
| Sep 14, 2026 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | 0.47% | 128,800 |
| Sep 11, 2026 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | -0.93% | 77,000 |
| Sep 10, 2026 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.46% | 281,500 |
| Sep 9, 2026 | 434.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.46% | 147,100 |
| Sep 8, 2026 | 430.00 | 434.00 | 430.00 | 432.00 | 432.00 | - | 102,000 |
| Sep 7, 2026 | 432.00 | 436.00 | 430.00 | 432.00 | 432.00 | - | 160,500 |
| Sep 4, 2026 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | - | 57,400 |
| Sep 3, 2026 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | 0.93% | 132,100 |
| Sep 2, 2026 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | - | 108,900 |
| Sep 1, 2026 | 424.00 | 430.00 | 424.00 | 428.00 | 428.00 | 1.42% | 191,800 |
| Aug 31, 2026 | 424.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.47% | 71,100 |
| Aug 28, 2026 | 422.00 | 424.00 | 422.00 | 424.00 | 424.00 | - | 71,700 |
| Aug 27, 2026 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.47% | 92,000 |
| Aug 26, 2026 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.47% | 64,900 |
| Aug 24, 2026 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | - | 52,000 |
| Aug 21, 2026 | 424.00 | 424.00 | 422.00 | 424.00 | 424.00 | - | 70,200 |
| Aug 20, 2026 | 422.00 | 424.00 | 418.00 | 424.00 | 424.00 | 0.95% | 34,700 |