PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 119.00
-2.00 (-1.65%)
At close: May 29, 2026
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 135.00 | 145.00 | 126.00 | 141.00 | 141.00 | 15.57% | 106,413,100 |
| May 19, 2026 | 143.00 | 143.00 | 119.00 | 122.00 | 122.00 | -10.95% | 54,100,400 |
| May 18, 2026 | 142.00 | 144.00 | 132.00 | 137.00 | 137.00 | -2.84% | 34,261,400 |
| May 13, 2026 | 138.00 | 150.00 | 132.00 | 141.00 | 141.00 | 4.44% | 79,398,400 |
| May 12, 2026 | 137.00 | 146.00 | 133.00 | 135.00 | 135.00 | 0.75% | 63,005,100 |
| May 11, 2026 | 132.00 | 140.00 | 131.00 | 134.00 | 134.00 | -4.29% | 31,114,600 |
| May 8, 2026 | 151.00 | 168.00 | 137.00 | 140.00 | 140.00 | -1.41% | 230,212,800 |
| May 7, 2026 | 149.00 | 156.00 | 142.00 | 142.00 | 142.00 | -2.07% | 53,030,700 |
| May 6, 2026 | 161.00 | 162.00 | 144.00 | 145.00 | 145.00 | -9.94% | 113,101,900 |
| May 5, 2026 | 144.00 | 180.00 | 143.00 | 161.00 | 161.00 | 20.15% | 926,009,200 |
| May 4, 2026 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.19% | 5,281,000 |
| Apr 30, 2026 | 141.00 | 142.00 | 132.00 | 137.00 | 137.00 | -2.84% | 10,627,100 |
| Apr 29, 2026 | 136.00 | 146.00 | 136.00 | 141.00 | 141.00 | 3.68% | 33,129,400 |
| Apr 28, 2026 | 135.00 | 145.00 | 135.00 | 136.00 | 136.00 | -0.73% | 7,739,800 |
| Apr 27, 2026 | 136.00 | 142.00 | 135.00 | 137.00 | 137.00 | - | 9,029,000 |
| Apr 24, 2026 | 147.00 | 150.00 | 135.00 | 137.00 | 137.00 | -7.43% | 16,954,000 |
| Apr 23, 2026 | 157.00 | 159.00 | 145.00 | 148.00 | 148.00 | -3.90% | 35,419,900 |
| Apr 22, 2026 | 149.00 | 165.00 | 147.00 | 154.00 | 154.00 | 3.36% | 84,243,800 |
| Apr 21, 2026 | 145.00 | 154.00 | 145.00 | 149.00 | 149.00 | 2.05% | 31,573,000 |
| Apr 20, 2026 | 147.00 | 147.00 | 140.00 | 146.00 | 146.00 | 0.69% | 16,981,000 |
| Apr 17, 2026 | 143.00 | 165.00 | 138.00 | 145.00 | 145.00 | 1.40% | 95,874,900 |
| Apr 16, 2026 | 144.00 | 145.00 | 138.00 | 143.00 | 143.00 | 1.42% | 13,019,500 |
| Apr 15, 2026 | 142.00 | 150.00 | 139.00 | 141.00 | 141.00 | 0.71% | 32,784,200 |
| Apr 14, 2026 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 2.94% | 23,485,200 |
| Apr 13, 2026 | 135.00 | 144.00 | 129.00 | 136.00 | 136.00 | 0.74% | 28,279,800 |
| Apr 10, 2026 | 120.00 | 154.00 | 120.00 | 135.00 | 135.00 | 12.50% | 119,640,100 |
| Apr 9, 2026 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | - | 3,826,600 |
| Apr 8, 2026 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 7.14% | 8,141,100 |
| Apr 7, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 3,713,100 |
| Apr 6, 2026 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | - | 5,653,100 |
| Apr 2, 2026 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | -4.27% | 7,945,400 |
| Apr 1, 2026 | 111.00 | 121.00 | 111.00 | 117.00 | 117.00 | 5.41% | 8,355,500 |
| Mar 31, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 3,857,700 |
| Mar 30, 2026 | 110.00 | 116.00 | 106.00 | 111.00 | 111.00 | 0.91% | 7,014,300 |
| Mar 27, 2026 | 116.00 | 118.00 | 110.00 | 110.00 | 110.00 | -5.17% | 6,937,000 |
| Mar 26, 2026 | 122.00 | 131.00 | 116.00 | 116.00 | 116.00 | -4.13% | 9,055,400 |
| Mar 25, 2026 | 112.00 | 123.00 | 110.00 | 121.00 | 121.00 | 8.04% | 9,069,600 |
| Mar 17, 2026 | 113.00 | 118.00 | 107.00 | 112.00 | 112.00 | -0.88% | 6,029,100 |
| Mar 16, 2026 | 116.00 | 118.00 | 105.00 | 113.00 | 113.00 | -2.59% | 11,637,400 |
| Mar 13, 2026 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | -1.69% | 8,743,300 |
| Mar 12, 2026 | 127.00 | 129.00 | 117.00 | 118.00 | 118.00 | -7.09% | 11,404,200 |
| Mar 11, 2026 | 126.00 | 136.00 | 123.00 | 127.00 | 127.00 | 0.79% | 19,293,300 |
| Mar 10, 2026 | 126.00 | 134.00 | 121.00 | 126.00 | 126.00 | 0.80% | 11,371,100 |
| Mar 9, 2026 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | -8.76% | 21,890,500 |
| Mar 6, 2026 | 135.00 | 164.00 | 125.00 | 137.00 | 137.00 | -0.72% | 61,008,500 |