PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 246.00
-12.00 (-4.65%)
At close: Nov 28, 2025
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 256.00 | 256.00 | 242.00 | 246.00 | 246.00 | -4.65% | 53,501,800 |
| Nov 27, 2025 | 256.00 | 278.00 | 254.00 | 258.00 | 258.00 | 2.38% | 151,724,200 |
| Nov 26, 2025 | 260.00 | 266.00 | 238.00 | 252.00 | 252.00 | -3.08% | 149,109,900 |
| Nov 25, 2025 | 272.00 | 278.00 | 260.00 | 260.00 | 260.00 | -4.41% | 55,332,300 |
| Nov 24, 2025 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 43,546,400 |
| Nov 21, 2025 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | -1.42% | 38,530,500 |
| Nov 20, 2025 | 290.00 | 302.00 | 276.00 | 282.00 | 282.00 | - | 177,761,900 |
| Nov 19, 2025 | 276.00 | 290.00 | 268.00 | 282.00 | 282.00 | 2.17% | 64,395,400 |
| Nov 18, 2025 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | -2.82% | 42,328,900 |
| Nov 17, 2025 | 294.00 | 314.00 | 280.00 | 284.00 | 284.00 | -3.40% | 112,471,800 |
| Nov 14, 2025 | 306.00 | 308.00 | 284.00 | 294.00 | 294.00 | -3.29% | 96,131,700 |
| Nov 13, 2025 | 314.00 | 314.00 | 302.00 | 304.00 | 304.00 | -2.56% | 38,900,800 |
| Nov 12, 2025 | 318.00 | 320.00 | 300.00 | 312.00 | 312.00 | - | 59,594,100 |
| Nov 11, 2025 | 330.00 | 332.00 | 306.00 | 312.00 | 312.00 | -5.45% | 124,757,600 |
| Nov 10, 2025 | 304.00 | 344.00 | 288.00 | 330.00 | 330.00 | 13.01% | 387,622,000 |
| Nov 7, 2025 | 300.00 | 312.00 | 274.00 | 292.00 | 292.00 | 3.55% | 195,907,000 |
| Nov 6, 2025 | 278.00 | 292.00 | 256.00 | 282.00 | 282.00 | 3.68% | 209,644,000 |
| Nov 5, 2025 | 290.00 | 298.00 | 270.00 | 272.00 | 272.00 | -5.56% | 91,761,800 |
| Nov 4, 2025 | 304.00 | 308.00 | 284.00 | 288.00 | 288.00 | -4.64% | 79,472,000 |
| Nov 3, 2025 | 294.00 | 338.00 | 294.00 | 302.00 | 302.00 | 2.72% | 249,774,700 |
| Oct 31, 2025 | 300.00 | 310.00 | 290.00 | 294.00 | 294.00 | -3.29% | 59,353,100 |
| Oct 30, 2025 | 310.00 | 328.00 | 278.00 | 304.00 | 304.00 | -1.94% | 268,954,900 |
| Oct 29, 2025 | 358.00 | 372.00 | 306.00 | 310.00 | 310.00 | -13.41% | 218,465,500 |
| Oct 28, 2025 | 302.00 | 406.00 | 290.00 | 358.00 | 358.00 | 6.55% | 579,920,000 |
| Oct 27, 2025 | 380.00 | 386.00 | 336.00 | 336.00 | 336.00 | -14.72% | 94,721,300 |
| Oct 24, 2025 | 535.00 | 540.00 | 394.00 | 394.00 | 394.00 | -14.72% | 628,061,600 |
| Oct 23, 2025 | 420.00 | 462.00 | 400.00 | 462.00 | 462.00 | 24.86% | 475,151,400 |
| Oct 22, 2025 | 340.00 | 370.00 | 340.00 | 370.00 | 370.00 | 9.47% | 143,847,300 |
| Oct 21, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -9.63% | 14,544,300 |
| Oct 20, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -9.66% | 9,799,600 |
| Oct 17, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -10.00% | 22,049,600 |
| Oct 16, 2025 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | -9.80% | 133,627,200 |
| Oct 15, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -9.73% | 10,417,200 |
| Oct 14, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -9.60% | 37,604,700 |
| Oct 6, 2025 | 615.00 | 625.00 | 590.00 | 625.00 | 625.00 | 25.00% | 130,399,200 |
| Oct 3, 2025 | 498.00 | 500.00 | 430.00 | 500.00 | 500.00 | 24.38% | 160,922,000 |
| Oct 2, 2025 | 354.00 | 402.00 | 344.00 | 402.00 | 402.00 | 24.84% | 247,290,300 |
| Oct 1, 2025 | 320.00 | 322.00 | 280.00 | 322.00 | 322.00 | 24.81% | 390,052,000 |
| Sep 30, 2025 | 270.00 | 270.00 | 254.00 | 258.00 | 258.00 | -7.86% | 39,951,500 |
| Sep 29, 2025 | 302.00 | 302.00 | 280.00 | 280.00 | 280.00 | -6.67% | 45,106,500 |
| Sep 26, 2025 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | - | 48,291,500 |
| Sep 25, 2025 | 254.00 | 300.00 | 254.00 | 300.00 | 300.00 | 6.38% | 109,958,100 |
| Sep 24, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 9.30% | 86,921,600 |
| Sep 23, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 9.32% | 25,045,300 |
| Sep 22, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 9.26% | 37,772,200 |
| Sep 10, 2025 | 200.00 | 216.00 | 185.00 | 216.00 | 216.00 | 35.00% | 65,523,450,000 |
| Sep 9, 2025 | 146.00 | 165.00 | 137.00 | 160.00 | 160.00 | 10.34% | 172,406,800 |
| Sep 8, 2025 | 157.00 | 167.00 | 145.00 | 145.00 | 145.00 | -7.05% | 123,091,000 |
| Sep 4, 2025 | 180.00 | 181.00 | 149.00 | 156.00 | 156.00 | -10.86% | 143,728,000 |
| Sep 3, 2025 | 185.00 | 192.00 | 165.00 | 175.00 | 175.00 | 1.16% | 282,747,200 |