PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 71.00
-4.00 (-5.33%)
At close: Jul 31, 2025, 3:30 PM WIB
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | - | -4.76% | 14,553,000 |
| Jun 23, 2025 | 70.00 | 70.00 | 63.00 | 63.00 | - | -10.00% | 9,268,900 |
| Jun 20, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | - | 6.06% | 11,918,700 |
| Jun 19, 2025 | 66.00 | 66.00 | 59.00 | 66.00 | - | 8.20% | 24,274,500 |
| Jun 18, 2025 | 57.00 | 61.00 | 57.00 | 61.00 | - | 8.93% | 12,834,800 |
| Jun 17, 2025 | 61.00 | 61.00 | 55.00 | 56.00 | - | -8.20% | 23,016,400 |
| Jun 16, 2025 | 67.00 | 67.00 | 61.00 | 61.00 | - | -8.96% | 24,196,800 |
| Jun 13, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | - | - | 26,383,400 |
| Jun 12, 2025 | 58.00 | 67.00 | 58.00 | 67.00 | - | 9.84% | 60,222,300 |
| Jun 11, 2025 | 66.00 | 66.00 | 61.00 | 61.00 | - | -8.96% | 17,626,900 |
| Jun 10, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | - | - | 30,831,700 |
| Jun 5, 2025 | 66.00 | 72.00 | 66.00 | 67.00 | - | -6.94% | 47,670,200 |
| Jun 4, 2025 | 76.00 | 76.00 | 72.00 | 72.00 | - | -8.86% | 30,633,500 |
| Jun 3, 2025 | 85.00 | 86.00 | 79.00 | 79.00 | - | -1.25% | 38,630,600 |
| Jun 2, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | - | 9.59% | 41,987,600 |
| May 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -9.88% | 78,107,500 |
| May 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -10.00% | 41,709,000 |
| May 26, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | - | 4.65% | 39,507,600 |
| May 23, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | - | -4.44% | 15,690,700 |
| May 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | - | 9.76% | 74,465,500 |
| May 21, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | - | 9.33% | 57,976,400 |
| May 20, 2025 | 89.00 | 89.00 | 75.00 | 75.00 | - | -7.41% | 53,391,800 |
| May 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | 9.46% | 71,699,600 |