PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia · Delayed Price · Currency is IDR 438.00
-2.00 (-0.45%)
Oct 7, 2026, 11:47 AM WIB
IDX:LPIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | -0.45% | 15,800 |
| 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 |
| 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% | 65,100 |
| 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 |