PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia · Delayed Price · Currency is IDR 388.00
0.00 (0.00%)
Jun 5, 2026, 11:27 AM WIB
IDX:LPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 394.00 | 394.00 | 380.00 | 392.00 | - | -0.51% | 181,800 |
| Jun 3, 2026 | 406.00 | 406.00 | 392.00 | 394.00 | 394.00 | -1.99% | 194,900 |
| Jun 2, 2026 | 402.00 | 410.00 | 400.00 | 402.00 | 402.00 | - | 110,500 |
| May 29, 2026 | 410.00 | 410.00 | 400.00 | 402.00 | 402.00 | -0.99% | 162,800 |
| May 26, 2026 | 402.00 | 412.00 | 400.00 | 406.00 | 406.00 | 1.00% | 115,900 |
| May 25, 2026 | 394.00 | 402.00 | 392.00 | 402.00 | 402.00 | 2.55% | 185,200 |
| May 22, 2026 | 394.00 | 394.00 | 370.00 | 392.00 | 392.00 | -0.51% | 222,600 |
| May 21, 2026 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | -1.99% | 165,900 |
| May 20, 2026 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 1.01% | 114,300 |
| May 19, 2026 | 404.00 | 414.00 | 396.00 | 398.00 | 398.00 | -1.49% | 451,200 |
| May 18, 2026 | 414.00 | 416.00 | 398.00 | 404.00 | 404.00 | -1.46% | 502,300 |
| May 13, 2026 | 428.00 | 430.00 | 410.00 | 410.00 | 410.00 | -4.65% | 1,074,100 |
| May 12, 2026 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | -0.92% | 402,200 |
| May 11, 2026 | 438.00 | 440.00 | 432.00 | 434.00 | 434.00 | -1.36% | 583,100 |
| May 8, 2026 | 436.00 | 450.00 | 432.00 | 440.00 | 440.00 | 0.23% | 2,444,200 |
| May 7, 2026 | 484.00 | 488.00 | 480.00 | 484.00 | 439.00 | 1.26% | 2,985,300 |
| May 6, 2026 | 488.00 | 488.00 | 472.00 | 478.00 | 433.56 | -1.65% | 2,650,400 |
| May 5, 2026 | 476.00 | 488.00 | 476.00 | 486.00 | 440.81 | 2.10% | 2,491,900 |
| May 4, 2026 | 462.00 | 480.00 | 462.00 | 476.00 | 431.74 | 4.39% | 1,429,500 |
| Apr 30, 2026 | 470.00 | 478.00 | 456.00 | 456.00 | 413.60 | -3.39% | 1,130,100 |
| Apr 29, 2026 | 474.00 | 480.00 | 468.00 | 472.00 | 428.12 | -0.42% | 414,800 |
| Apr 28, 2026 | 462.00 | 490.00 | 462.00 | 474.00 | 429.93 | 2.60% | 1,356,400 |
| Apr 27, 2026 | 456.00 | 464.00 | 456.00 | 462.00 | 419.05 | 1.32% | 248,300 |
| Apr 24, 2026 | 464.00 | 464.00 | 456.00 | 456.00 | 413.60 | -0.87% | 372,900 |
| Apr 23, 2026 | 458.00 | 466.00 | 458.00 | 460.00 | 417.23 | 0.44% | 550,700 |
| Apr 22, 2026 | 464.00 | 464.00 | 458.00 | 458.00 | 415.42 | -0.43% | 646,300 |
| Apr 21, 2026 | 458.00 | 468.00 | 456.00 | 460.00 | 417.23 | 0.44% | 785,600 |
| Apr 20, 2026 | 458.00 | 460.00 | 456.00 | 458.00 | 415.42 | - | 328,500 |
| Apr 17, 2026 | 456.00 | 458.00 | 452.00 | 458.00 | 415.42 | 0.44% | 392,200 |
| Apr 16, 2026 | 454.00 | 456.00 | 450.00 | 456.00 | 413.60 | 0.88% | 105,500 |
| Apr 15, 2026 | 456.00 | 458.00 | 452.00 | 452.00 | 409.98 | -0.88% | 58,100 |
| Apr 14, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 413.60 | 0.44% | 77,700 |
| Apr 13, 2026 | 452.00 | 454.00 | 448.00 | 454.00 | 411.79 | 0.89% | 88,800 |
| Apr 10, 2026 | 448.00 | 452.00 | 446.00 | 450.00 | 408.16 | 1.35% | 187,500 |
| Apr 9, 2026 | 446.00 | 450.00 | 444.00 | 444.00 | 402.72 | -0.45% | 119,200 |
| Apr 8, 2026 | 438.00 | 454.00 | 438.00 | 446.00 | 404.53 | 0.90% | 432,300 |
| Apr 7, 2026 | 452.00 | 452.00 | 434.00 | 442.00 | 400.90 | -0.90% | 583,900 |
| Apr 6, 2026 | 444.00 | 452.00 | 440.00 | 446.00 | 404.53 | 0.45% | 160,800 |
| Apr 2, 2026 | 456.00 | 456.00 | 436.00 | 444.00 | 402.72 | -2.63% | 368,000 |
| Apr 1, 2026 | 454.00 | 464.00 | 450.00 | 456.00 | 413.60 | 0.44% | 208,900 |
| Mar 31, 2026 | 456.00 | 464.00 | 444.00 | 454.00 | 411.79 | -0.44% | 259,900 |
| Mar 30, 2026 | 454.00 | 456.00 | 450.00 | 456.00 | 413.60 | 0.88% | 277,300 |
| Mar 27, 2026 | 446.00 | 460.00 | 446.00 | 452.00 | 409.98 | 1.35% | 190,200 |
| Mar 26, 2026 | 448.00 | 450.00 | 444.00 | 446.00 | 404.53 | - | 82,800 |
| Mar 25, 2026 | 446.00 | 448.00 | 442.00 | 446.00 | 404.53 | 0.90% | 164,800 |
| Mar 17, 2026 | 438.00 | 448.00 | 438.00 | 442.00 | 400.90 | 1.38% | 129,700 |
| Mar 16, 2026 | 440.00 | 442.00 | 436.00 | 436.00 | 395.46 | -0.46% | 174,200 |
| Mar 13, 2026 | 442.00 | 442.00 | 438.00 | 438.00 | 397.28 | -0.45% | 259,400 |
| Mar 12, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 399.09 | -0.90% | 214,100 |
| Mar 11, 2026 | 444.00 | 444.00 | 440.00 | 444.00 | 402.72 | 0.45% | 78,800 |