PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
300.00
0.00 (0.00%)
At close: Sep 26, 2025

PT. Multi Makmur Lemindo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025288.00300.00288.00300.00300.00-48,291,500
Sep 25, 2025254.00300.00254.00300.00300.006.38%109,958,100
Sep 24, 2025282.00282.00282.00282.00282.009.30%86,921,600
Sep 23, 2025258.00258.00258.00258.00258.009.32%25,045,300
Sep 22, 2025236.00236.00236.00236.00236.009.26%37,772,200
Sep 10, 2025200.00216.00185.00216.00216.0035.00%65,523,450,000
Sep 9, 2025146.00165.00137.00160.00160.0010.34%172,406,800
Sep 8, 2025157.00167.00145.00145.00145.00-7.05%123,091,000
Sep 4, 2025180.00181.00149.00156.00156.00-10.86%143,728,000
Sep 3, 2025185.00192.00165.00175.00175.001.16%282,747,200
Sep 1, 2025142.00193.00137.00173.00173.0013.07%646,646,600
Aug 29, 2025122.00153.00120.00153.00153.0034.21%437,954,700
Aug 28, 2025110.00114.00110.00114.00114.009.62%40,785,600
Aug 27, 202596.00104.0096.00104.00104.008.33%38,344,200
Aug 26, 202597.0097.0095.0096.0096.001.05%7,649,400
Aug 25, 202598.0098.0093.0095.0095.00-3.06%15,730,100
Aug 22, 202599.0099.0098.0098.0098.008.89%23,366,100
Aug 21, 202587.0090.0084.0090.0090.00-3.23%30,287,600
Aug 20, 2025100.00100.0093.0093.0093.00-6.06%14,224,500
Aug 19, 2025103.00103.0099.0099.0099.00-1.00%22,088,600
Aug 15, 2025104.00104.00100.00100.00100.005.26%34,488,100
Aug 14, 202595.0095.0095.0095.0095.009.20%63,393,100
Aug 13, 2025100.00100.0087.0087.0087.00-9.38%66,755,200
Aug 12, 202596.0096.0096.0096.0096.009.09%98,020,900
Aug 11, 202588.0088.0088.0088.0088.0010.00%28,864,700
Aug 8, 202573.0080.0073.0080.0080.009.59%32,485,200
Aug 7, 202573.0074.0073.0073.0073.00-9,487,000
Aug 6, 202573.0074.0073.0073.0073.001.39%14,427,500
Aug 5, 202578.0078.0072.0072.0072.00-5.26%19,165,000
Aug 4, 202580.0080.0076.0076.0076.00-20,595,100
Aug 1, 202575.0076.0075.0076.0076.007.04%14,207,600
Jul 31, 202575.0075.0071.0071.0071.00-5.33%42,312,600
Jul 30, 202575.0075.0075.0075.0075.008.70%7,534,800
Jul 29, 202569.0069.0069.0069.0069.009.52%14,052,600
Jul 28, 202559.0063.0059.0063.0063.008.62%9,675,600
Jul 25, 202560.0060.0057.0058.0058.00-3.33%16,538,300
Jul 24, 202564.0064.0060.0060.0060.00-6.25%17,988,500
Jul 23, 202568.0068.0064.0064.0064.00-5.88%12,671,700
Jul 22, 202567.0069.0067.0068.0068.00-1.45%7,288,300
Jul 21, 202571.0071.0069.0069.0069.00-2.82%5,915,700
Jul 18, 202574.0074.0071.0071.0071.001.43%9,443,300
Jul 17, 202563.0070.0063.0070.0070.00-39,487,600
Jul 16, 202570.0070.0070.0070.0070.00-9.09%14,480,000
Jul 15, 202577.0077.0077.0077.0077.00-9.41%9,793,300
Jul 14, 202588.0093.0085.0085.0085.00-43,900,100
Jul 11, 202581.0085.0081.0085.0085.007.59%39,086,400
Jul 10, 202576.0079.0076.0079.0079.009.72%37,294,300
Jul 9, 202571.0072.0069.0072.0072.005.88%18,262,000
Jul 8, 202568.0068.0068.0068.0068.00-1.45%15,644,600
Jul 7, 202569.0069.0069.0069.0069.00-22,759,700