PT. Multi Makmur Lemindo (IDX:PIPA)
Indonesia
· Delayed Price · Currency is IDR 140.00
+4.00 (2.94%)
Last updated: Apr 29, 2026, 11:59 AM WIB
PT. Multi Makmur Lemindo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,427,600 |
| 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% | 119,639,500 |
| 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% | 7,940,300 |
| 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% | 11,371,000 |
| 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 |
| 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 |