PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 156.00
-19.00 (-10.86%)
At close: Sep 4, 2025
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 180.00 | 181.00 | 149.00 | 156.00 | - | -10.86% | 143,728,000 |
| Sep 3, 2025 | 185.00 | 192.00 | 165.00 | 175.00 | - | 1.16% | 282,747,200 |
| Sep 2, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | - | - | - |
| Sep 1, 2025 | 142.00 | 193.00 | 137.00 | 173.00 | - | 13.07% | 646,646,600 |
| Aug 29, 2025 | 122.00 | 153.00 | 120.00 | 153.00 | - | 34.21% | 437,954,700 |
| Aug 28, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | - | 9.62% | 40,785,600 |
| Aug 27, 2025 | 96.00 | 104.00 | 96.00 | 104.00 | - | 8.33% | 38,344,200 |
| Aug 26, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | - | 1.05% | 7,649,400 |
| Aug 25, 2025 | 98.00 | 98.00 | 93.00 | 95.00 | - | -3.06% | 15,730,100 |
| Aug 22, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | - | 8.89% | 23,366,100 |
| Aug 21, 2025 | 87.00 | 90.00 | 84.00 | 90.00 | - | -3.23% | 30,287,600 |
| Aug 20, 2025 | 100.00 | 100.00 | 93.00 | 93.00 | - | -6.06% | 14,224,500 |
| Aug 19, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | - | -1.00% | 22,088,600 |
| Aug 15, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | - | 5.26% | 34,488,100 |
| Aug 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | 9.20% | 63,393,100 |
| Aug 13, 2025 | 100.00 | 100.00 | 87.00 | 87.00 | - | -9.38% | 66,755,200 |
| Aug 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 9.09% | 98,020,900 |
| Aug 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 10.00% | 28,864,700 |
| Aug 8, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | - | 9.59% | 32,485,200 |
| Aug 7, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | - | - | 9,487,000 |
| Aug 6, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | - | 1.39% | 14,427,500 |
| Aug 5, 2025 | 78.00 | 78.00 | 72.00 | 72.00 | - | -5.26% | 19,165,000 |
| Aug 4, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | - | - | 20,595,100 |
| Aug 1, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | - | 7.04% | 14,207,600 |
| Jul 31, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | - | -5.33% | 42,312,600 |
| Jul 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 8.70% | 7,534,800 |
| Jul 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 9.52% | 14,052,600 |
| Jul 28, 2025 | 59.00 | 63.00 | 59.00 | 63.00 | - | 8.62% | 9,675,600 |
| Jul 25, 2025 | 60.00 | 60.00 | 57.00 | 58.00 | - | -3.33% | 16,538,300 |
| Jul 24, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | - | -6.25% | 17,988,500 |
| Jul 23, 2025 | 68.00 | 68.00 | 64.00 | 64.00 | - | -5.88% | 12,671,700 |
| Jul 22, 2025 | 67.00 | 69.00 | 67.00 | 68.00 | - | -1.45% | 7,288,300 |
| Jul 21, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | - | -2.82% | 5,915,700 |
| Jul 18, 2025 | 74.00 | 74.00 | 71.00 | 71.00 | - | 1.43% | 9,443,300 |
| Jul 17, 2025 | 63.00 | 70.00 | 63.00 | 70.00 | - | - | 39,487,600 |
| Jul 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -9.09% | 14,480,000 |
| Jul 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | -9.41% | 9,793,300 |
| Jul 14, 2025 | 88.00 | 93.00 | 85.00 | 85.00 | - | - | 43,900,100 |
| Jul 11, 2025 | 81.00 | 85.00 | 81.00 | 85.00 | - | 7.59% | 39,086,400 |
| Jul 10, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | - | 9.72% | 37,294,300 |
| Jul 9, 2025 | 71.00 | 72.00 | 69.00 | 72.00 | - | 5.88% | 18,262,000 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -1.45% | 15,644,600 |
| Jul 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 22,759,700 |
| Jul 4, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | - | 4.55% | 11,807,500 |
| Jul 3, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | - | -1.49% | 12,686,100 |
| Jul 2, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | - | 3.08% | 15,218,500 |
| Jul 1, 2025 | 63.00 | 65.00 | 59.00 | 65.00 | - | 3.17% | 8,222,100 |
| Jun 30, 2025 | 54.00 | 63.00 | 54.00 | 63.00 | - | 8.62% | 11,907,100 |
| Jun 26, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | - | 7.41% | 15,203,300 |
| Jun 25, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | - | -10.00% | 17,654,400 |