Price History - PIPA

Kembali ke Company
Ticker: PIPA
Company: PT Multi Makmur Lemindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 0 0
18-Jan-2024 50.00 50.00 50.00 50.00 3,500 0
17-Jan-2024 50.00 50.00 50.00 50.00 4,700 0
16-Jan-2024 50.00 50.00 50.00 50.00 3,100 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 0 0
11-Jan-2024 50.00 50.00 50.00 50.00 200 0
10-Jan-2024 50.00 50.00 50.00 50.00 100 0
09-Jan-2024 50.00 50.00 50.00 50.00 145,500 0
08-Jan-2024 50.00 50.00 50.00 50.00 300 0
05-Jan-2024 50.00 50.00 50.00 50.00 11,300 0
04-Jan-2024 50.00 50.00 50.00 50.00 12,000 0
03-Jan-2024 50.00 50.00 50.00 50.00 11,900 0
02-Jan-2024 50.00 50.00 50.00 50.00 5,100 0
29-Dec-2023 50.00 50.00 50.00 50.00 100 0
28-Dec-2023 50.00 50.00 50.00 50.00 500 0
27-Dec-2023 50.00 50.00 50.00 50.00 10,200 0
22-Dec-2023 50.00 50.00 50.00 50.00 101,700 0
21-Dec-2023 50.00 50.00 50.00 50.00 500 0
20-Dec-2023 50.00 50.00 50.00 50.00 4,434,900 0
19-Dec-2023 50.00 50.00 50.00 50.00 600 0
18-Dec-2023 50.00 50.00 50.00 50.00 100 0
15-Dec-2023 50.00 50.00 50.00 50.00 2,800 0
14-Dec-2023 50.00 50.00 50.00 50.00 2,800 0
13-Dec-2023 50.00 50.00 50.00 50.00 5,100 0
12-Dec-2023 50.00 50.00 50.00 50.00 22,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 1,500 0
08-Dec-2023 50.00 50.00 50.00 50.00 7,300 0
07-Dec-2023 50.00 50.00 50.00 50.00 2,510,400 0
06-Dec-2023 50.00 50.00 50.00 50.00 1,932,200 0
05-Dec-2023 50.00 50.00 50.00 50.00 28,500 0
04-Dec-2023 50.00 50.00 50.00 50.00 10,700 0
01-Dec-2023 50.00 50.00 50.00 50.00 7,200 0
30-Nov-2023 50.00 50.00 50.00 50.00 402,700 0
29-Nov-2023 50.00 50.00 50.00 50.00 18,300 0
28-Nov-2023 50.00 50.00 50.00 50.00 500 0
27-Nov-2023 50.00 50.00 50.00 50.00 700 0
24-Nov-2023 50.00 50.00 50.00 50.00 102,100 0
23-Nov-2023 50.00 50.00 50.00 50.00 121,900 0
22-Nov-2023 50.00 50.00 50.00 50.00 81,400 0
21-Nov-2023 50.00 50.00 50.00 50.00 80,800 0
20-Nov-2023 50.00 50.00 50.00 50.00 897,200 0
17-Nov-2023 50.00 50.00 50.00 50.00 361,500 0
16-Nov-2023 50.00 50.00 50.00 50.00 60,100 0
15-Nov-2023 50.00 50.00 50.00 50.00 62,800 0
14-Nov-2023 50.00 50.00 50.00 50.00 7,000 0
13-Nov-2023 50.00 50.00 50.00 50.00 30,100 0
10-Nov-2023 50.00 50.00 50.00 50.00 10,700 0
09-Nov-2023 50.00 50.00 50.00 50.00 243,800 0
08-Nov-2023 50.00 50.00 50.00 50.00 1,415,100 0
07-Nov-2023 50.00 50.00 50.00 50.00 96,600 0
06-Nov-2023 50.00 50.00 50.00 50.00 100 0
03-Nov-2023 50.00 50.00 50.00 50.00 600 0
02-Nov-2023 50.00 50.00 50.00 50.00 20,100 0
01-Nov-2023 50.00 50.00 50.00 50.00 400 0
31-Oct-2023 50.00 50.00 50.00 50.00 13,100 0
30-Oct-2023 50.00 50.00 50.00 50.00 200 0
27-Oct-2023 50.00 50.00 50.00 50.00 1,400 0
26-Oct-2023 50.00 50.00 50.00 50.00 18,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 63,600 0
24-Oct-2023 50.00 50.00 50.00 50.00 51,700 0
23-Oct-2023 50.00 50.00 50.00 50.00 16,900 0
20-Oct-2023 50.00 50.00 50.00 50.00 71,600 0
19-Oct-2023 50.00 50.00 50.00 50.00 600 0
18-Oct-2023 50.00 50.00 50.00 50.00 93,700 0
17-Oct-2023 50.00 50.00 50.00 50.00 23,400 0
16-Oct-2023 50.00 50.00 50.00 50.00 3,600 0
13-Oct-2023 50.00 50.00 50.00 50.00 14,900 0
12-Oct-2023 50.00 50.00 50.00 50.00 2,500 0
11-Oct-2023 50.00 50.00 50.00 50.00 605,100 0
10-Oct-2023 50.00 50.00 50.00 50.00 4,700 0
09-Oct-2023 50.00 50.00 50.00 50.00 81,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 3,238,300 0
05-Oct-2023 50.00 50.00 50.00 50.00 2,177,200 0
04-Oct-2023 50.00 50.00 50.00 50.00 215,300 0
03-Oct-2023 50.00 50.00 50.00 50.00 545,800 0
02-Oct-2023 50.00 50.00 50.00 50.00 26,800 0
29-Sep-2023 50.00 50.00 50.00 50.00 177,300 0
27-Sep-2023 50.00 50.00 50.00 50.00 97,700 0
26-Sep-2023 50.00 50.00 50.00 50.00 17,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 65,600 0
22-Sep-2023 50.00 50.00 50.00 50.00 145,700 0
21-Sep-2023 50.00 50.00 50.00 50.00 24,800 0
20-Sep-2023 50.00 50.00 50.00 50.00 9,100 0
19-Sep-2023 50.00 50.00 50.00 50.00 36,600 0
18-Sep-2023 50.00 50.00 50.00 50.00 110,300 0
15-Sep-2023 50.00 50.00 50.00 50.00 10,900 0
14-Sep-2023 50.00 50.00 50.00 50.00 4,013,900 0
13-Sep-2023 50.00 50.00 50.00 50.00 6,000 0
12-Sep-2023 50.00 50.00 50.00 50.00 31,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 2,042,400 0
08-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 181,200 0
06-Sep-2023 50.00 50.00 50.00 50.00 7,100 0
05-Sep-2023 50.00 50.00 50.00 50.00 27,900 0
04-Sep-2023 50.00 50.00 50.00 50.00 35,900 0
01-Sep-2023 50.00 50.00 50.00 50.00 47,300 0
31-Aug-2023 50.00 50.00 50.00 50.00 3,900 0
30-Aug-2023 50.00 50.00 50.00 50.00 31,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 279,400 0