PT Multi Prima Sejahtera Tbk(ID:LPIN)
Rp452.000.00 (0.00%)
ID:LPIN
PT Multi Prima Sejahtera Tbk historical prices
Rp452.00
At close:0.00 (0.00%)
PT Multi Prima Sejahtera Tbk (LPIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 456.00 | 456.00 | 446.00 | 452.00 | 452.00 | 0.00% | 100,100 | 0.50 |
| Nov 10, 2026 | 446.00 | 464.00 | 440.00 | 452.00 | 452.00 | -0.44% | 457,900 | 2.37 |
| Nov 09, 2026 | 456.00 | 456.00 | 444.00 | 446.00 | 446.00 | -1.76% | 121,300 | 0.63 |
| Nov 06, 2026 | 458.00 | 458.00 | 440.00 | 454.00 | 454.00 | -0.87% | 157,000 | 0.81 |
| Nov 05, 2026 | 440.00 | 462.00 | 440.00 | 458.00 | 458.00 | +4.09% | 960,800 | 5.28 |
| Nov 04, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | +1.85% | 125,500 | 0.70 |
| Nov 03, 2026 | 448.00 | 448.00 | 430.00 | 432.00 | 432.00 | -0.92% | 101,700 | 0.57 |
| Nov 02, 2026 | 444.00 | 454.00 | 436.00 | 436.00 | 436.00 | -0.91% | 284,300 | 1.60 |
| Oct 30, 2026 | 438.00 | 442.00 | 426.00 | 440.00 | 440.00 | +4.76% | 553,400 | 3.26 |
| Oct 29, 2026 | 430.00 | 434.00 | 418.00 | 420.00 | 420.00 | -1.87% | 60,200 | 0.35 |
| Oct 28, 2026 | 424.00 | 430.00 | 418.00 | 428.00 | 428.00 | 0.00% | 51,700 | 0.30 |
| Oct 27, 2026 | 432.00 | 432.00 | 420.00 | 428.00 | 428.00 | 0.00% | 100,900 | 0.59 |
| Oct 26, 2026 | 438.00 | 438.00 | 414.00 | 428.00 | 428.00 | -1.83% | 223,900 | 1.33 |
| Oct 23, 2026 | 430.00 | 438.00 | 428.00 | 436.00 | 436.00 | +1.87% | 136,400 | 0.82 |
| Oct 22, 2026 | 432.00 | 432.00 | 418.00 | 428.00 | 428.00 | +0.94% | 70,500 | 0.42 |
| Oct 21, 2026 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | -0.47% | 200,900 | 1.21 |
| Oct 20, 2026 | 420.00 | 434.00 | 414.00 | 426.00 | 426.00 | +1.43% | 156,900 | 0.95 |
| Oct 19, 2026 | 418.00 | 420.00 | 410.00 | 420.00 | 420.00 | 0.00% | 282,100 | 1.75 |
| Oct 16, 2026 | 458.00 | 458.00 | 392.00 | 420.00 | 420.00 | -8.70% | 538,600 | 3.50 |
| Oct 15, 2026 | 460.00 | 474.00 | 446.00 | 460.00 | 460.00 | 0.00% | 601,700 | 4.13 |
| Oct 14, 2026 | 442.00 | 490.00 | 440.00 | 460.00 | 460.00 | +4.07% | 1,698,200 | 14.02 |
| Oct 13, 2026 | 444.00 | 446.00 | 438.00 | 442.00 | 442.00 | 0.00% | 161,200 | 1.35 |
| Oct 12, 2026 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | +0.45% | 68,100 | 0.57 |
| Oct 09, 2026 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.00% | 44,900 | 0.38 |
| Oct 08, 2026 | 442.00 | 446.00 | 438.00 | 440.00 | 440.00 | -1.35% | 114,400 | 0.97 |
| Oct 07, 2026 | 440.00 | 452.00 | 436.00 | 446.00 | 446.00 | +1.36% | 817,600 | 7.70 |
| Oct 06, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | +1.85% | 730,200 | 7.68 |
| Oct 05, 2026 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | +0.93% | 78,400 | 0.83 |
| Oct 02, 2026 | 436.00 | 436.00 | 424.00 | 428.00 | 428.00 | 0.00% | 96,400 | 1.02 |
| Oct 01, 2026 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | -0.47% | 137,000 | 1.48 |
| Sep 30, 2026 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | 0.00% | 50,700 | 0.55 |
| Sep 29, 2026 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | -2.27% | 114,200 | 1.25 |
| Sep 28, 2026 | 428.00 | 440.00 | 420.00 | 440.00 | 440.00 | +2.33% | 247,500 | 2.83 |
| Sep 25, 2026 | 428.00 | 434.00 | 426.00 | 430.00 | 430.00 | 0.00% | 60,400 | 0.69 |
| Sep 24, 2026 | 432.00 | 432.00 | 422.00 | 430.00 | 430.00 | -0.46% | 139,800 | 1.63 |
| Sep 23, 2026 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | +0.47% | 47,900 | 0.56 |
| Sep 22, 2026 | 432.00 | 436.00 | 426.00 | 430.00 | 430.00 | -0.46% | 201,100 | 2.42 |
| Sep 21, 2026 | 436.00 | 436.00 | 428.00 | 432.00 | 432.00 | -0.46% | 203,900 | 2.54 |
| Sep 18, 2026 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | 0.00% | 115,600 | 1.47 |
| Sep 17, 2026 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | +0.46% | 51,500 | 0.65 |
| Sep 16, 2026 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 0.00% | 92,200 | 1.19 |
| Sep 15, 2026 | 430.00 | 434.00 | 430.00 | 432.00 | 432.00 | +0.47% | 91,900 | 1.20 |
| Sep 14, 2026 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | +0.47% | 128,800 | 1.69 |
| Sep 11, 2026 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | -0.93% | 77,000 | 1.03 |
| Sep 10, 2026 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.46% | 281,500 | 3.94 |
| Sep 09, 2026 | 434.00 | 436.00 | 432.00 | 434.00 | 434.00 | +0.46% | 147,100 | 2.11 |
| Sep 08, 2026 | 430.00 | 434.00 | 430.00 | 432.00 | 432.00 | 0.00% | 102,000 | 1.48 |
| Sep 07, 2026 | 432.00 | 436.00 | 430.00 | 432.00 | 432.00 | 0.00% | 160,500 | 2.38 |
| Sep 04, 2026 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | 0.00% | 57,400 | 0.81 |
| Sep 03, 2026 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | +0.93% | 132,100 | 1.78 |
