PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia · Delayed Price · Currency is IDR 424.00
+4.00 (0.95%)
Aug 20, 2026, 4:00 PM WIB
IDX:LPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 422.00 | 424.00 | 418.00 | 424.00 | 424.00 | 0.95% | 34,700 |
| Aug 19, 2026 | 422.00 | 424.00 | 420.00 | 420.00 | 420.00 | -0.47% | 123,300 |
| Aug 18, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.48% | 47,400 |
| Aug 14, 2026 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | - | 28,600 |
| Aug 13, 2026 | 422.00 | 422.00 | 416.00 | 420.00 | 420.00 | 0.48% | 28,600 |
| Aug 12, 2026 | 418.00 | 424.00 | 418.00 | 418.00 | 418.00 | - | 75,600 |
| Aug 11, 2026 | 420.00 | 422.00 | 410.00 | 418.00 | 418.00 | -0.48% | 182,600 |
| Aug 10, 2026 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.47% | 273,400 |
| Aug 7, 2026 | 422.00 | 424.00 | 420.00 | 422.00 | 422.00 | - | 39,100 |
| Aug 6, 2026 | 416.00 | 424.00 | 416.00 | 422.00 | 422.00 | - | 43,900 |
| Aug 5, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.96% | 135,700 |
| Aug 4, 2026 | 424.00 | 424.00 | 416.00 | 418.00 | 418.00 | 0.48% | 90,500 |
| Aug 3, 2026 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | -1.42% | 64,600 |
| Jul 31, 2026 | 438.00 | 438.00 | 416.00 | 422.00 | 422.00 | -0.47% | 184,900 |
| Jul 30, 2026 | 416.00 | 424.00 | 414.00 | 424.00 | 424.00 | 1.92% | 73,200 |
| Jul 29, 2026 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | -0.48% | 41,400 |
| Jul 28, 2026 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.48% | 37,400 |
| Jul 27, 2026 | 414.00 | 418.00 | 410.00 | 416.00 | 416.00 | -0.48% | 100,500 |
| Jul 24, 2026 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | -0.95% | 118,000 |
| Jul 23, 2026 | 422.00 | 426.00 | 418.00 | 422.00 | 422.00 | - | 98,500 |
| Jul 22, 2026 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.48% | 40,800 |
| Jul 21, 2026 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 67,200 |
| Jul 20, 2026 | 422.00 | 422.00 | 406.00 | 420.00 | 420.00 | - | 85,600 |
| Jul 17, 2026 | 412.00 | 422.00 | 412.00 | 420.00 | 420.00 | 1.94% | 143,300 |
| Jul 16, 2026 | 412.00 | 412.00 | 408.00 | 412.00 | 412.00 | - | 44,200 |
| Jul 15, 2026 | 412.00 | 412.00 | 408.00 | 412.00 | 412.00 | 0.49% | 31,600 |
| Jul 14, 2026 | 408.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 35,200 |
| Jul 13, 2026 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 80,200 |
| Jul 10, 2026 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | 1.49% | 74,200 |
| Jul 9, 2026 | 404.00 | 408.00 | 400.00 | 402.00 | 402.00 | - | 28,400 |
| Jul 8, 2026 | 402.00 | 406.00 | 402.00 | 402.00 | 402.00 | - | 61,100 |
| Jul 7, 2026 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | -0.50% | 62,200 |
| Jul 6, 2026 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 1.00% | 26,700 |
| Jul 3, 2026 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.50% | 18,900 |
| Jul 2, 2026 | 400.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1.01% | 55,400 |
| Jul 1, 2026 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 20,200 |
| Jun 30, 2026 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.50% | 33,200 |
| Jun 29, 2026 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.95% | 54,600 |
| Jun 26, 2026 | 412.00 | 416.00 | 404.00 | 410.00 | 410.00 | - | 48,300 |
| Jun 25, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.49% | 36,300 |
| Jun 24, 2026 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | - | 31,100 |
| Jun 23, 2026 | 408.00 | 408.00 | 398.00 | 404.00 | 404.00 | -0.98% | 18,200 |
| Jun 22, 2026 | 406.00 | 408.00 | 392.00 | 408.00 | 408.00 | 0.49% | 49,300 |
| Jun 19, 2026 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | -0.49% | 22,400 |
| Jun 18, 2026 | 410.00 | 412.00 | 400.00 | 408.00 | 408.00 | -0.49% | 39,100 |
| Jun 17, 2026 | 406.00 | 410.00 | 398.00 | 410.00 | 410.00 | 1.49% | 91,000 |
| Jun 15, 2026 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 2.02% | 59,300 |
| Jun 12, 2026 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1.54% | 31,700 |
| Jun 11, 2026 | 392.00 | 392.00 | 382.00 | 390.00 | 390.00 | 1.56% | 42,700 |
| Jun 10, 2026 | 374.00 | 390.00 | 374.00 | 384.00 | 384.00 | 1.05% | 85,100 |