Price History - PIPA

Kembali ke Company
Ticker: PIPA
Company: PT Multi Makmur Lemindo Tbk.
Date Open High Low Close Volume Value
06-May-2025 51.00 53.00 51.00 53.00 75,137,600 0
05-May-2025 41.00 49.00 41.00 49.00 116,256,100 0
02-May-2025 50.00 50.00 45.00 45.00 183,372,400 0
30-Apr-2025 50.00 50.00 50.00 50.00 81,434,000 0
29-Apr-2025 46.00 46.00 46.00 46.00 4,115,600 0
28-Apr-2025 42.00 42.00 42.00 42.00 73,243,000 0
25-Apr-2025 39.00 39.00 39.00 39.00 87,472,200 0
24-Apr-2025 36.00 36.00 36.00 36.00 72,060,300 0
23-Apr-2025 33.00 33.00 33.00 33.00 7,950,500 0
22-Apr-2025 30.00 30.00 30.00 30.00 10,101,200 0
21-Apr-2025 28.00 28.00 28.00 28.00 8,751,400 0
17-Apr-2025 26.00 26.00 26.00 26.00 7,570,600 0
16-Apr-2025 24.00 24.00 24.00 24.00 15,404,100 0
15-Apr-2025 22.00 22.00 22.00 22.00 12,669,500 0
14-Apr-2025 20.00 20.00 20.00 20.00 14,103,100 0
11-Apr-2025 19.00 19.00 19.00 19.00 3,739,200 0
10-Apr-2025 18.00 18.00 18.00 18.00 1,516,900 0
09-Apr-2025 17.00 17.00 17.00 17.00 5,150,300 0
08-Apr-2025 18.00 18.00 18.00 18.00 8,672,800 0
27-Mar-2025 19.00 20.00 19.00 20.00 8,861,000 0
26-Mar-2025 18.00 19.00 18.00 19.00 12,127,700 0
25-Mar-2025 17.00 18.00 17.00 18.00 7,389,300 0
24-Mar-2025 17.00 17.00 17.00 17.00 8,047,600 0
21-Mar-2025 18.00 18.00 18.00 18.00 8,967,800 0
20-Mar-2025 20.00 20.00 20.00 20.00 4,727,100 0
19-Mar-2025 19.00 19.00 19.00 19.00 2,765,400 0
18-Mar-2025 18.00 18.00 18.00 18.00 11,037,600 0
17-Mar-2025 17.00 17.00 17.00 17.00 2,992,200 0
14-Mar-2025 16.00 16.00 16.00 16.00 9,039,400 0
13-Mar-2025 14.00 15.00 14.00 15.00 14,965,000 0
12-Mar-2025 15.00 15.00 14.00 14.00 9,404,000 0
11-Mar-2025 17.00 17.00 15.00 15.00 16,153,400 0
10-Mar-2025 16.00 16.00 16.00 16.00 2,883,600 0
07-Mar-2025 15.00 15.00 15.00 15.00 6,777,900 0
06-Mar-2025 15.00 15.00 15.00 15.00 1,390,900 0
05-Mar-2025 16.00 16.00 15.00 15.00 8,192,900 0
04-Mar-2025 17.00 17.00 16.00 16.00 3,132,800 0
03-Mar-2025 18.00 18.00 17.00 17.00 2,305,800 0
28-Feb-2025 17.00 17.00 17.00 17.00 6,064,100 0
27-Feb-2025 16.00 16.00 16.00 16.00 17,401,800 0
26-Feb-2025 18.00 18.00 17.00 17.00 13,652,700 0
25-Feb-2025 19.00 19.00 18.00 18.00 808,500 0
24-Feb-2025 20.00 20.00 20.00 20.00 8,308,600 0
21-Feb-2025 23.00 23.00 21.00 21.00 4,011,400 0
20-Feb-2025 22.00 22.00 22.00 22.00 2,019,600 0
19-Feb-2025 23.00 23.00 21.00 21.00 14,092,900 0
18-Feb-2025 22.00 22.00 22.00 22.00 11,286,100 0
17-Feb-2025 20.00 20.00 20.00 20.00 1,258,400 0
14-Feb-2025 19.00 19.00 19.00 19.00 2,511,300 0
13-Feb-2025 18.00 18.00 18.00 18.00 5,486,800 0
12-Feb-2025 17.00 18.00 17.00 17.00 4,993,200 0
11-Feb-2025 18.00 18.00 17.00 17.00 3,233,100 0
10-Feb-2025 19.00 19.00 18.00 18.00 5,858,000 0
07-Feb-2025 20.00 20.00 20.00 20.00 3,968,600 0
06-Feb-2025 24.00 24.00 22.00 22.00 2,552,800 0
05-Feb-2025 23.00 24.00 23.00 24.00 12,251,600 0
04-Feb-2025 26.00 26.00 22.00 22.00 35,651,900 0
03-Feb-2025 24.00 24.00 24.00 24.00 8,298,100 0
31-Jan-2025 22.00 22.00 22.00 22.00 6,628,700 0
30-Jan-2025 20.00 20.00 20.00 20.00 4,365,400 0
24-Jan-2025 18.00 19.00 18.00 19.00 15,759,300 0
23-Jan-2025 16.00 18.00 16.00 18.00 21,103,600 0
22-Jan-2025 17.00 17.00 17.00 17.00 5,320,500 0
21-Jan-2025 18.00 18.00 18.00 18.00 5,525,900 0
20-Jan-2025 15.00 17.00 15.00 17.00 26,595,700 0
17-Jan-2025 16.00 16.00 16.00 16.00 6,392,700 0
16-Jan-2025 17.00 17.00 17.00 17.00 4,914,600 0
15-Jan-2025 22.00 22.00 18.00 18.00 32,496,700 0
14-Jan-2025 20.00 20.00 20.00 20.00 3,481,700 0
13-Jan-2025 19.00 19.00 19.00 19.00 2,028,900 0
10-Jan-2025 18.00 18.00 18.00 18.00 10,277,900 0
09-Jan-2025 17.00 17.00 17.00 17.00 4,981,100 0
08-Jan-2025 16.00 16.00 16.00 16.00 3,116,800 0
07-Jan-2025 15.00 15.00 15.00 15.00 15,640,400 0
06-Jan-2025 14.00 14.00 14.00 14.00 7,433,400 0
03-Jan-2025 12.00 13.00 12.00 13.00 2,969,600 0
02-Jan-2025 11.00 12.00 11.00 12.00 3,864,400 0
30-Dec-2024 12.00 12.00 11.00 11.00 1,944,900 0
27-Dec-2024 12.00 12.00 12.00 12.00 4,881,800 0
24-Dec-2024 12.00 12.00 12.00 12.00 5,912,700 0
23-Dec-2024 11.00 11.00 11.00 11.00 5,292,100 0
20-Dec-2024 10.00 10.00 10.00 10.00 15,415,600 0
19-Dec-2024 11.00 11.00 11.00 11.00 1,164,200 0
18-Dec-2024 12.00 12.00 12.00 12.00 10,086,500 0
17-Dec-2024 13.00 13.00 13.00 13.00 4,685,800 0
16-Dec-2024 14.00 14.00 14.00 14.00 18,633,000 0
13-Dec-2024 15.00 15.00 15.00 15.00 16,785,800 0
12-Dec-2024 14.00 14.00 14.00 14.00 23,920,600 0
11-Dec-2024 13.00 13.00 13.00 13.00 9,524,800 0
10-Dec-2024 11.00 12.00 11.00 12.00 12,606,900 0
09-Dec-2024 10.00 11.00 10.00 11.00 4,113,200 0
06-Dec-2024 10.00 10.00 10.00 10.00 4,351,900 0
05-Dec-2024 10.00 10.00 10.00 10.00 279,100 0
04-Dec-2024 10.00 10.00 10.00 10.00 2,611,300 0
03-Dec-2024 10.00 10.00 10.00 10.00 765,300 0
02-Dec-2024 9.00 9.00 9.00 9.00 1,648,900 0
29-Nov-2024 10.00 10.00 9.00 9.00 3,088,300 0
28-Nov-2024 9.00 10.00 9.00 10.00 1,552,700 0
26-Nov-2024 9.00 10.00 9.00 10.00 1,904,100 0
25-Nov-2024 9.00 9.00 9.00 9.00 1,255,900 0