PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 302.00
-8.00 (-2.58%)
At close: Oct 30, 2025
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 142.00 | 193.00 | 137.00 | 173.00 | 173.00 | 13.07% | 646,646,600 |
| Aug 29, 2025 | 122.00 | 153.00 | 120.00 | 153.00 | 153.00 | 34.21% | 437,954,700 |
| Aug 28, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 40,785,600 |
| Aug 27, 2025 | 96.00 | 104.00 | 96.00 | 104.00 | 104.00 | 8.33% | 38,344,200 |
| Aug 26, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 7,649,400 |
| Aug 25, 2025 | 98.00 | 98.00 | 93.00 | 95.00 | 95.00 | -3.06% | 15,730,100 |
| Aug 22, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 8.89% | 23,366,100 |
| Aug 21, 2025 | 87.00 | 90.00 | 84.00 | 90.00 | 90.00 | -3.23% | 30,287,600 |
| Aug 20, 2025 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -6.06% | 14,224,500 |
| Aug 19, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.00% | 22,088,600 |
| Aug 15, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 5.26% | 34,488,100 |
| Aug 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9.20% | 63,393,100 |
| Aug 13, 2025 | 100.00 | 100.00 | 87.00 | 87.00 | 87.00 | -9.38% | 66,755,200 |
| Aug 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 98,020,900 |
| Aug 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 28,864,700 |
| Aug 8, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 32,485,200 |
| Aug 7, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 9,487,000 |
| Aug 6, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 1.39% | 14,427,500 |
| Aug 5, 2025 | 78.00 | 78.00 | 72.00 | 72.00 | 72.00 | -5.26% | 19,165,000 |
| Aug 4, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | - | 20,595,100 |
| Aug 1, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 7.04% | 14,207,600 |
| Jul 31, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 42,312,600 |