PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 120.00
+2.00 (1.69%)
Last updated: Aug 4, 2026, 9:00 AM WIB
PT. Multi Makmur Lemindo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | - | -1.69% | 7,024,700 |
| Aug 3, 2026 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | -1.67% | 20,214,700 |
| Jul 31, 2026 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3.45% | 23,309,100 |
| Jul 30, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 5,956,800 |
| Jul 29, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -1.71% | 12,527,200 |
| Jul 28, 2026 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 2.63% | 20,047,100 |
| Jul 27, 2026 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.56% | 11,910,900 |
| Jul 24, 2026 | 126.00 | 126.00 | 116.00 | 117.00 | 117.00 | -7.14% | 39,128,200 |
| Jul 23, 2026 | 117.00 | 126.00 | 115.00 | 126.00 | 126.00 | 7.69% | 158,184,300 |
| Jul 22, 2026 | 125.00 | 125.00 | 112.00 | 117.00 | 117.00 | -5.65% | 120,739,400 |
| Jul 21, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 39,606,500 |
| Jul 20, 2026 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 11,669,600 |
| Jul 17, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 16,136,500 |
| Jul 16, 2026 | 125.00 | 131.00 | 123.00 | 127.00 | 127.00 | 1.60% | 56,372,400 |
| Jul 15, 2026 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | 31,507,000 |
| Jul 14, 2026 | 128.00 | 133.00 | 122.00 | 123.00 | 123.00 | -3.15% | 62,362,200 |
| Jul 13, 2026 | 124.00 | 132.00 | 120.00 | 127.00 | 127.00 | 2.42% | 79,644,300 |
| Jul 10, 2026 | 118.00 | 128.00 | 117.00 | 124.00 | 124.00 | 8.77% | 149,387,200 |
| Jul 9, 2026 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | -1.72% | 33,222,200 |
| Jul 8, 2026 | 118.00 | 133.00 | 115.00 | 116.00 | 116.00 | -0.85% | 152,776,500 |
| Jul 7, 2026 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | - | 26,554,200 |
| Jul 6, 2026 | 107.00 | 126.00 | 105.00 | 117.00 | 117.00 | 9.35% | 126,960,400 |
| Jul 3, 2026 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 0.94% | 14,757,000 |
| Jul 2, 2026 | 109.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1.92% | 15,535,300 |
| Jul 1, 2026 | 96.00 | 106.00 | 96.00 | 104.00 | 104.00 | 8.33% | 11,710,900 |
| Jun 30, 2026 | 95.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.03% | 11,173,100 |
| Jun 29, 2026 | 99.00 | 104.00 | 97.00 | 99.00 | 99.00 | - | 9,490,800 |
| Jun 26, 2026 | 111.00 | 111.00 | 97.00 | 99.00 | 99.00 | -9.17% | 25,279,800 |
| Jun 25, 2026 | 106.00 | 113.00 | 105.00 | 109.00 | 109.00 | 2.83% | 34,697,600 |
| Jun 24, 2026 | 115.00 | 122.00 | 106.00 | 106.00 | 106.00 | -10.92% | 74,155,100 |
| Jun 23, 2026 | 124.00 | 124.00 | 115.00 | 119.00 | 119.00 | - | 27,141,200 |
| Jun 22, 2026 | 123.00 | 126.00 | 114.00 | 119.00 | 119.00 | -1.65% | 62,135,700 |
| Jun 19, 2026 | 118.00 | 131.00 | 110.00 | 121.00 | 121.00 | 3.42% | 127,148,900 |
| Jun 18, 2026 | 115.00 | 122.00 | 109.00 | 117.00 | 117.00 | 0.86% | 75,113,600 |
| Jun 17, 2026 | 111.00 | 132.00 | 107.00 | 116.00 | 116.00 | 6.42% | 228,311,800 |
| Jun 15, 2026 | 113.00 | 116.00 | 109.00 | 109.00 | 109.00 | -1.80% | 28,131,300 |
| Jun 12, 2026 | 97.00 | 113.00 | 94.00 | 111.00 | 111.00 | 11.00% | 88,890,700 |
| Jun 11, 2026 | 108.00 | 109.00 | 99.00 | 100.00 | 100.00 | -7.41% | 15,217,000 |
| Jun 10, 2026 | 101.00 | 109.00 | 101.00 | 108.00 | 108.00 | 4.85% | 10,970,200 |
| Jun 9, 2026 | 104.00 | 107.00 | 96.00 | 103.00 | 103.00 | 6.19% | 10,302,600 |
| Jun 8, 2026 | 110.00 | 110.00 | 94.00 | 97.00 | 97.00 | -11.82% | 18,342,900 |
| Jun 5, 2026 | 110.00 | 111.00 | 103.00 | 110.00 | 110.00 | - | 18,535,400 |
| Jun 4, 2026 | 117.00 | 117.00 | 106.00 | 110.00 | 110.00 | -5.98% | 14,827,700 |
| Jun 3, 2026 | 121.00 | 122.00 | 107.00 | 117.00 | 117.00 | - | 34,689,600 |
| Jun 2, 2026 | 119.00 | 122.00 | 111.00 | 117.00 | 117.00 | -1.68% | 14,373,300 |
| May 29, 2026 | 121.00 | 125.00 | 115.00 | 119.00 | 119.00 | -1.65% | 15,082,700 |
| May 26, 2026 | 125.00 | 131.00 | 121.00 | 121.00 | 121.00 | -3.20% | 19,645,300 |
| May 25, 2026 | 130.00 | 140.00 | 124.00 | 125.00 | 125.00 | 4.17% | 68,027,900 |
| May 22, 2026 | 129.00 | 130.00 | 111.00 | 120.00 | 120.00 | - | 47,199,000 |
| May 21, 2026 | 146.00 | 149.00 | 120.00 | 120.00 | 120.00 | -14.89% | 88,991,600 |