PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia
· Delayed Price · Currency is IDR 137.00
-1.00 (-0.72%)
At close: Mar 6, 2026
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.00 | 155.00 | 125.00 | 155.00 | - | 12.32% | 20,381,500 |
| Mar 5, 2026 | 145.00 | 153.00 | 137.00 | 138.00 | 138.00 | 2.22% | 20,474,500 |
| Mar 4, 2026 | 143.00 | 147.00 | 129.00 | 135.00 | 135.00 | -10.60% | 37,669,500 |
| Mar 3, 2026 | 151.00 | 161.00 | 146.00 | 151.00 | 151.00 | - | 21,121,700 |
| Mar 2, 2026 | 147.00 | 163.00 | 147.00 | 151.00 | 151.00 | -11.18% | 32,101,500 |
| Feb 27, 2026 | 171.00 | 175.00 | 160.00 | 170.00 | 170.00 | -0.58% | 20,584,800 |
| Feb 26, 2026 | 184.00 | 185.00 | 171.00 | 171.00 | 171.00 | -6.56% | 16,474,300 |
| Feb 25, 2026 | 188.00 | 189.00 | 176.00 | 183.00 | 183.00 | -2.66% | 23,757,400 |
| Feb 24, 2026 | 198.00 | 198.00 | 184.00 | 188.00 | 188.00 | -3.59% | 21,563,300 |
| Feb 23, 2026 | 191.00 | 196.00 | 185.00 | 195.00 | 195.00 | 3.72% | 35,341,100 |
| Feb 20, 2026 | 202.00 | 202.00 | 186.00 | 188.00 | 188.00 | -5.05% | 31,381,400 |
| Feb 19, 2026 | 206.00 | 206.00 | 189.00 | 198.00 | 198.00 | -3.88% | 40,048,800 |
| Feb 18, 2026 | 202.00 | 214.00 | 196.00 | 206.00 | 206.00 | 3.00% | 75,013,800 |
| Feb 13, 2026 | 214.00 | 214.00 | 195.00 | 200.00 | 200.00 | -6.54% | 73,177,400 |
| Feb 12, 2026 | 216.00 | 246.00 | 204.00 | 214.00 | 214.00 | 8.63% | 315,858,300 |
| Feb 11, 2026 | 148.00 | 197.00 | 146.00 | 197.00 | 197.00 | 34.93% | 434,128,300 |
| Feb 10, 2026 | 139.00 | 160.00 | 133.00 | 146.00 | 146.00 | 6.57% | 257,333,600 |
| Feb 9, 2026 | 112.00 | 167.00 | 112.00 | 137.00 | 137.00 | 4.58% | 892,848,000 |
| Feb 6, 2026 | 131.00 | 148.00 | 131.00 | 131.00 | 131.00 | -14.94% | 108,746,800 |
| Feb 5, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -14.92% | 15,590,100 |
| Feb 4, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -14.62% | 27,680,700 |
| Feb 3, 2026 | 186.00 | 216.00 | 175.00 | 212.00 | 212.00 | 12.17% | 35,886,100 |
| Feb 2, 2026 | 216.00 | 220.00 | 189.00 | 189.00 | 189.00 | -14.86% | 40,593,800 |
| Jan 30, 2026 | 226.00 | 228.00 | 212.00 | 222.00 | 222.00 | 1.83% | 27,945,600 |
| Jan 29, 2026 | 202.00 | 240.00 | 181.00 | 218.00 | 218.00 | 2.83% | 102,357,600 |
| Jan 28, 2026 | 224.00 | 238.00 | 206.00 | 212.00 | 212.00 | -12.40% | 70,685,900 |
| Jan 27, 2026 | 240.00 | 246.00 | 228.00 | 242.00 | 242.00 | -0.82% | 31,412,300 |
| Jan 26, 2026 | 268.00 | 276.00 | 240.00 | 244.00 | 244.00 | -8.27% | 63,782,500 |
| Jan 23, 2026 | 280.00 | 282.00 | 246.00 | 266.00 | 266.00 | -5.00% | 74,655,600 |
| Jan 22, 2026 | 280.00 | 296.00 | 276.00 | 280.00 | 280.00 | -0.71% | 65,420,000 |
| Jan 21, 2026 | 290.00 | 294.00 | 276.00 | 282.00 | 282.00 | -2.76% | 69,550,500 |
| Jan 20, 2026 | 310.00 | 312.00 | 288.00 | 290.00 | 290.00 | -6.45% | 160,757,600 |
| Jan 19, 2026 | 276.00 | 314.00 | 272.00 | 310.00 | 310.00 | 12.32% | 242,455,500 |
| Jan 15, 2026 | 290.00 | 290.00 | 272.00 | 276.00 | 276.00 | 1.47% | 38,996,700 |
| Jan 14, 2026 | 268.00 | 276.00 | 262.00 | 272.00 | 272.00 | 1.49% | 41,823,600 |
| Jan 13, 2026 | 282.00 | 284.00 | 262.00 | 268.00 | 268.00 | -4.96% | 92,100,000 |
| Jan 12, 2026 | 316.00 | 316.00 | 262.00 | 282.00 | 282.00 | -8.44% | 347,315,700 |
| Jan 9, 2026 | 270.00 | 316.00 | 262.00 | 308.00 | 308.00 | 13.24% | 373,307,100 |
| Jan 8, 2026 | 282.00 | 286.00 | 270.00 | 272.00 | 272.00 | -2.86% | 69,000,600 |
| Jan 7, 2026 | 268.00 | 302.00 | 268.00 | 280.00 | 280.00 | 6.06% | 350,766,700 |
| Jan 6, 2026 | 264.00 | 266.00 | 250.00 | 264.00 | 264.00 | 1.54% | 64,174,500 |
| Jan 5, 2026 | 250.00 | 262.00 | 244.00 | 260.00 | 260.00 | 6.56% | 97,509,000 |
| Jan 2, 2026 | 238.00 | 248.00 | 232.00 | 244.00 | 244.00 | 3.39% | 47,806,800 |
| Dec 30, 2025 | 240.00 | 242.00 | 228.00 | 236.00 | 236.00 | - | 51,594,800 |
| Dec 29, 2025 | 226.00 | 244.00 | 226.00 | 236.00 | 236.00 | 5.36% | 51,023,800 |
| Dec 24, 2025 | 232.00 | 234.00 | 220.00 | 224.00 | 224.00 | -3.45% | 44,881,500 |
| Dec 23, 2025 | 234.00 | 248.00 | 226.00 | 232.00 | 232.00 | 1.75% | 87,426,900 |
| Dec 22, 2025 | 240.00 | 242.00 | 216.00 | 228.00 | 228.00 | -5.00% | 107,053,400 |
| Dec 19, 2025 | 280.00 | 298.00 | 236.00 | 240.00 | 240.00 | -13.04% | 310,564,400 |
| Dec 18, 2025 | 264.00 | 308.00 | 244.00 | 276.00 | 276.00 | 6.15% | 1,269,013,000 |
| Dec 17, 2025 | 212.00 | 260.00 | 210.00 | 260.00 | 260.00 | 25.00% | 812,686,100 |
| Dec 16, 2025 | 214.00 | 236.00 | 204.00 | 208.00 | 208.00 | 0.97% | 175,330,000 |
| Dec 15, 2025 | 202.00 | 210.00 | 194.00 | 206.00 | 206.00 | - | 77,525,700 |
| Dec 12, 2025 | 224.00 | 226.00 | 202.00 | 206.00 | 206.00 | -8.04% | 85,695,100 |
| Dec 11, 2025 | 234.00 | 240.00 | 216.00 | 224.00 | 224.00 | -2.61% | 107,220,700 |
| Dec 10, 2025 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | -4.17% | 44,470,200 |
| Dec 9, 2025 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | -2.44% | 36,691,400 |
| Dec 8, 2025 | 246.00 | 248.00 | 236.00 | 246.00 | 246.00 | - | 31,403,500 |
| Dec 5, 2025 | 244.00 | 260.00 | 242.00 | 246.00 | 246.00 | 1.65% | 65,579,900 |
| Dec 4, 2025 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 0.83% | 34,353,600 |
| Dec 3, 2025 | 242.00 | 244.00 | 232.00 | 240.00 | 240.00 | -0.83% | 30,632,500 |
| Dec 2, 2025 | 226.00 | 262.00 | 226.00 | 242.00 | 242.00 | 7.08% | 140,744,300 |
| Dec 1, 2025 | 246.00 | 246.00 | 226.00 | 226.00 | 226.00 | -8.13% | 82,867,000 |
| Nov 28, 2025 | 256.00 | 256.00 | 242.00 | 246.00 | 246.00 | -4.65% | 53,501,800 |
| Nov 27, 2025 | 256.00 | 278.00 | 254.00 | 258.00 | 258.00 | 2.38% | 151,724,200 |
| Nov 26, 2025 | 260.00 | 266.00 | 238.00 | 252.00 | 252.00 | -3.08% | 149,109,900 |
| Nov 25, 2025 | 272.00 | 278.00 | 260.00 | 260.00 | 260.00 | -4.41% | 55,332,300 |
| Nov 24, 2025 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 43,546,400 |
| Nov 21, 2025 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | -1.42% | 38,530,500 |
| Nov 20, 2025 | 290.00 | 302.00 | 276.00 | 282.00 | 282.00 | - | 177,761,900 |
| Nov 19, 2025 | 276.00 | 290.00 | 268.00 | 282.00 | 282.00 | 2.17% | 64,395,400 |
| Nov 18, 2025 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | -2.82% | 42,328,900 |
| Nov 17, 2025 | 294.00 | 314.00 | 280.00 | 284.00 | 284.00 | -3.40% | 112,471,800 |
| Nov 14, 2025 | 306.00 | 308.00 | 284.00 | 294.00 | 294.00 | -3.29% | 96,131,700 |
| Nov 13, 2025 | 314.00 | 314.00 | 302.00 | 304.00 | 304.00 | -2.56% | 38,900,800 |
| Nov 12, 2025 | 318.00 | 320.00 | 300.00 | 312.00 | 312.00 | - | 59,594,100 |
| Nov 11, 2025 | 330.00 | 332.00 | 306.00 | 312.00 | 312.00 | -5.45% | 124,757,600 |
| Nov 10, 2025 | 304.00 | 344.00 | 288.00 | 330.00 | 330.00 | 13.01% | 387,622,000 |
| Nov 7, 2025 | 300.00 | 312.00 | 274.00 | 292.00 | 292.00 | 3.55% | 195,907,000 |
| Nov 6, 2025 | 278.00 | 292.00 | 256.00 | 282.00 | 282.00 | 3.68% | 209,644,000 |
| Nov 5, 2025 | 290.00 | 298.00 | 270.00 | 272.00 | 272.00 | -5.56% | 91,761,800 |
| Nov 4, 2025 | 304.00 | 308.00 | 284.00 | 288.00 | 288.00 | -4.64% | 79,472,000 |
| Nov 3, 2025 | 294.00 | 338.00 | 294.00 | 302.00 | 302.00 | 2.72% | 249,774,700 |
| Oct 31, 2025 | 300.00 | 310.00 | 290.00 | 294.00 | 294.00 | -3.29% | 59,353,100 |
| Oct 30, 2025 | 310.00 | 328.00 | 278.00 | 304.00 | 304.00 | -1.94% | 268,954,900 |
| 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 |