PT Multi Prima Sejahtera Tbk (IDX:LPIN)
Indonesia
· Delayed Price · Currency is IDR 470.00
-4.00 (-0.84%)
Apr 29, 2026, 11:39 AM WIB
IDX:LPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 462.00 | 490.00 | 462.00 | 474.00 | 474.00 | 2.60% | 1,356,400 |
| Apr 27, 2026 | 456.00 | 464.00 | 456.00 | 462.00 | 462.00 | 1.32% | 248,300 |
| Apr 24, 2026 | 464.00 | 464.00 | 456.00 | 456.00 | 456.00 | -0.87% | 372,900 |
| Apr 23, 2026 | 458.00 | 466.00 | 458.00 | 460.00 | 460.00 | 0.44% | 550,700 |
| Apr 22, 2026 | 464.00 | 464.00 | 458.00 | 458.00 | 458.00 | -0.43% | 646,300 |
| Apr 21, 2026 | 458.00 | 468.00 | 456.00 | 460.00 | 460.00 | 0.44% | 785,600 |
| Apr 20, 2026 | 458.00 | 460.00 | 456.00 | 458.00 | 458.00 | - | 328,500 |
| Apr 17, 2026 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 0.44% | 392,200 |
| Apr 16, 2026 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.88% | 105,500 |
| Apr 15, 2026 | 456.00 | 458.00 | 452.00 | 452.00 | 452.00 | -0.88% | 58,100 |
| Apr 14, 2026 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 0.44% | 77,700 |
| Apr 13, 2026 | 452.00 | 454.00 | 448.00 | 454.00 | 454.00 | 0.89% | 88,800 |
| Apr 10, 2026 | 448.00 | 452.00 | 446.00 | 450.00 | 450.00 | 1.35% | 187,500 |
| Apr 9, 2026 | 446.00 | 450.00 | 444.00 | 444.00 | 444.00 | -0.45% | 119,200 |
| Apr 8, 2026 | 438.00 | 454.00 | 438.00 | 446.00 | 446.00 | 0.90% | 432,300 |
| Apr 7, 2026 | 452.00 | 452.00 | 434.00 | 442.00 | 442.00 | -0.90% | 583,900 |
| Apr 6, 2026 | 444.00 | 452.00 | 440.00 | 446.00 | 446.00 | 0.45% | 160,800 |
| Apr 2, 2026 | 456.00 | 456.00 | 436.00 | 444.00 | 444.00 | -2.63% | 368,000 |
| Apr 1, 2026 | 454.00 | 464.00 | 450.00 | 456.00 | 456.00 | 0.44% | 208,900 |
| Mar 31, 2026 | 456.00 | 464.00 | 444.00 | 454.00 | 454.00 | -0.44% | 259,900 |
| Mar 30, 2026 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 0.88% | 277,300 |
| Mar 27, 2026 | 446.00 | 460.00 | 446.00 | 452.00 | 452.00 | 1.35% | 190,200 |
| Mar 26, 2026 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | - | 82,800 |
| Mar 25, 2026 | 446.00 | 448.00 | 442.00 | 446.00 | 446.00 | 0.90% | 164,800 |
| Mar 17, 2026 | 438.00 | 448.00 | 438.00 | 442.00 | 442.00 | 1.38% | 129,700 |
| Mar 16, 2026 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.46% | 174,200 |
| Mar 13, 2026 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.45% | 259,400 |
| Mar 12, 2026 | 444.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.90% | 214,100 |
| Mar 11, 2026 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 0.45% | 78,800 |
| Mar 10, 2026 | 442.00 | 446.00 | 438.00 | 442.00 | 442.00 | - | 321,400 |
| Mar 9, 2026 | 450.00 | 450.00 | 428.00 | 442.00 | 442.00 | -1.78% | 282,800 |
| Mar 6, 2026 | 450.00 | 454.00 | 444.00 | 450.00 | 450.00 | 0.45% | 137,700 |
| Mar 5, 2026 | 446.00 | 454.00 | 446.00 | 448.00 | 448.00 | 1.36% | 87,800 |
| Mar 4, 2026 | 460.00 | 460.00 | 432.00 | 442.00 | 442.00 | -3.07% | 457,600 |
| Mar 3, 2026 | 456.00 | 458.00 | 448.00 | 456.00 | 456.00 | 0.44% | 263,300 |
| Mar 2, 2026 | 454.00 | 456.00 | 446.00 | 454.00 | 454.00 | -1.30% | 407,700 |
| Feb 27, 2026 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 0.44% | 305,000 |
| Feb 26, 2026 | 460.00 | 462.00 | 456.00 | 458.00 | 458.00 | 1.33% | 918,400 |
| Feb 25, 2026 | 446.00 | 456.00 | 446.00 | 452.00 | 452.00 | 1.35% | 99,800 |
| Feb 24, 2026 | 460.00 | 460.00 | 446.00 | 446.00 | 446.00 | -0.89% | 197,900 |
| Feb 23, 2026 | 450.00 | 458.00 | 448.00 | 450.00 | 450.00 | - | 371,600 |
| Feb 20, 2026 | 448.00 | 450.00 | 444.00 | 450.00 | 450.00 | 0.45% | 227,500 |
| Feb 19, 2026 | 448.00 | 450.00 | 444.00 | 448.00 | 448.00 | 0.45% | 219,200 |
| Feb 18, 2026 | 446.00 | 448.00 | 442.00 | 446.00 | 446.00 | - | 171,200 |
| Feb 13, 2026 | 444.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.45% | 226,300 |
| Feb 12, 2026 | 444.00 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 111,400 |
| Feb 11, 2026 | 446.00 | 446.00 | 436.00 | 442.00 | 442.00 | - | 448,400 |
| Feb 10, 2026 | 438.00 | 448.00 | 436.00 | 442.00 | 442.00 | 0.91% | 266,500 |
| Feb 9, 2026 | 438.00 | 442.00 | 434.00 | 438.00 | 438.00 | 0.46% | 317,900 |
| Feb 6, 2026 | 440.00 | 442.00 | 430.00 | 436.00 | 436.00 | -0.91% | 266,800 |
| Feb 5, 2026 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 0.92% | 63,100 |
| Feb 4, 2026 | 442.00 | 444.00 | 432.00 | 436.00 | 436.00 | - | 397,100 |
| Feb 3, 2026 | 436.00 | 446.00 | 432.00 | 436.00 | 436.00 | - | 362,200 |
| Feb 2, 2026 | 454.00 | 454.00 | 430.00 | 436.00 | 436.00 | -1.80% | 273,300 |
| Jan 30, 2026 | 442.00 | 446.00 | 436.00 | 444.00 | 444.00 | 0.45% | 1,347,800 |
| Jan 29, 2026 | 440.00 | 444.00 | 400.00 | 442.00 | 442.00 | 0.91% | 708,200 |
| Jan 28, 2026 | 460.00 | 460.00 | 434.00 | 438.00 | 438.00 | -3.52% | 741,000 |
| Jan 27, 2026 | 454.00 | 460.00 | 450.00 | 454.00 | 454.00 | 0.89% | 407,600 |
| Jan 26, 2026 | 452.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.44% | 217,500 |
| Jan 23, 2026 | 456.00 | 456.00 | 444.00 | 452.00 | 452.00 | -0.44% | 800,600 |
| Jan 22, 2026 | 454.00 | 470.00 | 448.00 | 454.00 | 454.00 | 0.89% | 1,329,500 |
| Jan 21, 2026 | 454.00 | 454.00 | 444.00 | 450.00 | 450.00 | -0.44% | 520,500 |
| Jan 20, 2026 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | -0.44% | 243,000 |
| Jan 19, 2026 | 448.00 | 460.00 | 448.00 | 454.00 | 454.00 | 1.34% | 500,500 |
| Jan 15, 2026 | 442.00 | 448.00 | 436.00 | 448.00 | 448.00 | 1.36% | 229,200 |
| Jan 14, 2026 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 0.45% | 118,100 |
| Jan 13, 2026 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 116,200 |
| Jan 12, 2026 | 438.00 | 444.00 | 436.00 | 440.00 | 440.00 | 0.46% | 323,000 |
| Jan 9, 2026 | 450.00 | 450.00 | 436.00 | 438.00 | 438.00 | -2.23% | 1,270,100 |
| Jan 8, 2026 | 450.00 | 450.00 | 438.00 | 448.00 | 448.00 | - | 168,700 |
| Jan 7, 2026 | 440.00 | 448.00 | 438.00 | 448.00 | 448.00 | 1.82% | 76,200 |
| Jan 6, 2026 | 442.00 | 448.00 | 438.00 | 440.00 | 440.00 | -0.90% | 817,000 |
| Jan 5, 2026 | 448.00 | 448.00 | 440.00 | 444.00 | 444.00 | -0.45% | 197,600 |
| Jan 2, 2026 | 434.00 | 452.00 | 434.00 | 446.00 | 446.00 | 3.24% | 291,700 |
| Dec 30, 2025 | 440.00 | 440.00 | 422.00 | 432.00 | 432.00 | -1.82% | 809,600 |
| Dec 29, 2025 | 440.00 | 442.00 | 428.00 | 440.00 | 440.00 | - | 414,800 |
| Dec 24, 2025 | 438.00 | 444.00 | 434.00 | 440.00 | 440.00 | 1.38% | 156,500 |
| Dec 23, 2025 | 444.00 | 444.00 | 434.00 | 434.00 | 434.00 | -0.91% | 120,800 |
| Dec 22, 2025 | 442.00 | 448.00 | 430.00 | 438.00 | 438.00 | - | 143,800 |
| Dec 19, 2025 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | - | 103,600 |
| Dec 18, 2025 | 440.00 | 444.00 | 436.00 | 438.00 | 438.00 | -0.45% | 80,000 |
| Dec 17, 2025 | 446.00 | 446.00 | 428.00 | 440.00 | 440.00 | 2.80% | 141,500 |
| Dec 16, 2025 | 438.00 | 450.00 | 420.00 | 428.00 | 428.00 | -1.38% | 325,200 |
| Dec 15, 2025 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | -1.36% | 192,500 |
| Dec 12, 2025 | 440.00 | 444.00 | 430.00 | 440.00 | 440.00 | - | 533,500 |
| Dec 11, 2025 | 442.00 | 442.00 | 430.00 | 440.00 | 440.00 | -0.45% | 238,700 |
| Dec 10, 2025 | 448.00 | 450.00 | 438.00 | 442.00 | 442.00 | -1.34% | 453,300 |
| Dec 9, 2025 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | -0.88% | 345,100 |
| Dec 8, 2025 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 0.44% | 293,000 |
| Dec 5, 2025 | 454.00 | 454.00 | 448.00 | 450.00 | 450.00 | -0.88% | 119,900 |
| Dec 4, 2025 | 454.00 | 454.00 | 444.00 | 454.00 | 454.00 | 0.44% | 282,100 |
| Dec 3, 2025 | 452.00 | 458.00 | 448.00 | 452.00 | 452.00 | - | 170,900 |
| Dec 2, 2025 | 458.00 | 458.00 | 450.00 | 452.00 | 452.00 | 0.44% | 124,900 |
| Dec 1, 2025 | 452.00 | 452.00 | 442.00 | 450.00 | 450.00 | -0.44% | 251,700 |
| Nov 28, 2025 | 456.00 | 456.00 | 452.00 | 452.00 | 452.00 | -0.88% | 52,600 |
| Nov 27, 2025 | 456.00 | 456.00 | 448.00 | 456.00 | 456.00 | 0.44% | 602,800 |
| Nov 26, 2025 | 458.00 | 458.00 | 450.00 | 454.00 | 454.00 | -0.87% | 365,600 |
| Nov 25, 2025 | 458.00 | 458.00 | 450.00 | 458.00 | 458.00 | - | 57,800 |
| Nov 24, 2025 | 454.00 | 462.00 | 452.00 | 458.00 | 458.00 | 1.33% | 410,400 |
| Nov 21, 2025 | 456.00 | 466.00 | 450.00 | 452.00 | 452.00 | -0.88% | 244,700 |