Price History - PIPA

Kembali ke Company
Ticker: PIPA
Company: PT Multi Makmur Lemindo Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 10.00 10.00 9.00 9.00 2,607,100 0
21-Nov-2024 9.00 9.00 9.00 9.00 921,000 0
20-Nov-2024 10.00 10.00 9.00 10.00 203,600 0
19-Nov-2024 9.00 10.00 9.00 10.00 1,193,100 0
18-Nov-2024 10.00 10.00 9.00 9.00 323,000 0
15-Nov-2024 10.00 10.00 9.00 10.00 102,500 0
14-Nov-2024 10.00 10.00 9.00 10.00 521,000 0
13-Nov-2024 9.00 10.00 9.00 9.00 1,339,100 0
12-Nov-2024 9.00 10.00 9.00 10.00 1,648,000 0
11-Nov-2024 9.00 9.00 9.00 9.00 2,598,800 0
08-Nov-2024 9.00 9.00 9.00 9.00 1,971,300 0
07-Nov-2024 9.00 9.00 9.00 9.00 3,573,400 0
06-Nov-2024 9.00 10.00 9.00 10.00 927,500 0
05-Nov-2024 10.00 10.00 9.00 10.00 2,954,600 0
04-Nov-2024 10.00 10.00 9.00 10.00 658,200 0
01-Nov-2024 9.00 10.00 9.00 10.00 17,455,800 0
31-Oct-2024 10.00 10.00 9.00 9.00 1,761,100 0
30-Oct-2024 9.00 10.00 9.00 10.00 381,200 0
29-Oct-2024 10.00 10.00 9.00 9.00 776,500 0
28-Oct-2024 10.00 10.00 9.00 10.00 1,211,200 0
25-Oct-2024 10.00 10.00 10.00 10.00 2,471,400 0
24-Oct-2024 10.00 10.00 10.00 10.00 2,910,000 0
23-Oct-2024 10.00 10.00 9.00 10.00 3,023,100 0
22-Oct-2024 10.00 10.00 10.00 10.00 620,800 0
21-Oct-2024 10.00 10.00 9.00 10.00 781,800 0
18-Oct-2024 10.00 10.00 9.00 10.00 2,493,100 0
17-Oct-2024 10.00 11.00 10.00 10.00 4,846,800 0
16-Oct-2024 10.00 11.00 10.00 11.00 4,388,400 0
15-Oct-2024 9.00 10.00 9.00 10.00 2,017,500 0
14-Oct-2024 9.00 10.00 9.00 10.00 684,200 0
11-Oct-2024 10.00 10.00 9.00 10.00 505,300 0
10-Oct-2024 10.00 10.00 9.00 10.00 342,200 0
09-Oct-2024 10.00 10.00 9.00 10.00 372,300 0
08-Oct-2024 10.00 10.00 9.00 10.00 2,544,900 0
07-Oct-2024 11.00 11.00 9.00 10.00 10,968,800 0
04-Oct-2024 10.00 10.00 9.00 10.00 2,316,300 0
03-Oct-2024 10.00 10.00 10.00 10.00 203,900 0
02-Oct-2024 10.00 10.00 10.00 10.00 967,700 0
01-Oct-2024 10.00 10.00 10.00 10.00 492,200 0
30-Sep-2024 10.00 10.00 10.00 10.00 2,089,500 0
27-Sep-2024 10.00 10.00 10.00 10.00 3,786,200 0
26-Sep-2024 10.00 10.00 10.00 10.00 3,586,800 0
25-Sep-2024 10.00 10.00 10.00 10.00 2,004,000 0
24-Sep-2024 10.00 10.00 10.00 10.00 2,971,000 0
23-Sep-2024 10.00 10.00 10.00 10.00 4,503,400 0
20-Sep-2024 10.00 10.00 10.00 10.00 2,761,200 0
19-Sep-2024 10.00 10.00 10.00 10.00 12,780,000 0
18-Sep-2024 10.00 11.00 10.00 11.00 797,700 0
17-Sep-2024 11.00 11.00 10.00 11.00 571,000 0
13-Sep-2024 10.00 11.00 10.00 11.00 1,029,700 0
12-Sep-2024 10.00 11.00 10.00 11.00 4,775,400 0
11-Sep-2024 11.00 11.00 11.00 11.00 1,947,100 0
10-Sep-2024 11.00 11.00 11.00 11.00 4,509,900 0
09-Sep-2024 10.00 11.00 10.00 10.00 27,881,600 0