Multi Makmur Lemindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 20,047,100 |
| 2026-07-27 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | 11,910,900 |
| 2026-07-24 | 126.00 | 126.00 | 116.00 | 117.00 | 117.00 | 39,128,200 |
| 2026-07-23 | 117.00 | 126.00 | 115.00 | 126.00 | 126.00 | 158,184,300 |
| 2026-07-22 | 125.00 | 125.00 | 112.00 | 117.00 | 117.00 | 120,739,400 |
| 2026-07-21 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 39,606,500 |
| 2026-07-20 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 11,669,600 |
| 2026-07-17 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 16,136,500 |
| 2026-07-16 | 125.00 | 131.00 | 123.00 | 127.00 | 127.00 | 56,372,400 |
| 2026-07-15 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 31,507,000 |
| 2026-07-14 | 128.00 | 133.00 | 122.00 | 123.00 | 123.00 | 62,362,200 |
| 2026-07-13 | 124.00 | 132.00 | 120.00 | 127.00 | 127.00 | 79,644,300 |
| 2026-07-10 | 118.00 | 128.00 | 117.00 | 124.00 | 124.00 | 149,387,200 |
| 2026-07-09 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 33,222,200 |
| 2026-07-08 | 118.00 | 133.00 | 115.00 | 116.00 | 116.00 | 152,763,600 |
| 2026-07-07 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 26,554,200 |
| 2026-07-06 | 107.00 | 126.00 | 105.00 | 117.00 | 117.00 | 126,960,400 |
| 2026-07-03 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 14,757,000 |
| 2026-07-02 | 109.00 | 111.00 | 104.00 | 106.00 | 106.00 | 15,535,300 |
| 2026-07-01 | 96.000 | 106.00 | 96.000 | 104.00 | 104.00 | 11,710,900 |
| 2026-06-30 | 95.000 | 100.00 | 94.000 | 96.000 | 96.000 | 11,173,100 |
| 2026-06-29 | 99.000 | 104.00 | 97.000 | 99.000 | 99.000 | 9,490,800 |
| 2026-06-26 | 111.00 | 111.00 | 97.000 | 99.000 | 99.000 | 25,279,800 |
| 2026-06-25 | 106.00 | 113.00 | 105.00 | 109.00 | 109.00 | 34,697,600 |
| 2026-06-24 | 115.00 | 122.00 | 106.00 | 106.00 | 106.00 | 74,155,100 |
| 2026-06-23 | 124.00 | 124.00 | 115.00 | 119.00 | 119.00 | 27,141,200 |
| 2026-06-22 | 123.00 | 126.00 | 114.00 | 119.00 | 119.00 | 62,135,700 |
| 2026-06-19 | 118.00 | 131.00 | 110.00 | 121.00 | 121.00 | 127,148,900 |
| 2026-06-18 | 115.00 | 122.00 | 109.00 | 117.00 | 117.00 | 75,113,600 |
| 2026-06-17 | 111.00 | 132.00 | 107.00 | 116.00 | 116.00 | 228,311,800 |
| 2026-06-16 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-06-15 | 113.00 | 116.00 | 109.00 | 109.00 | 109.00 | 28,131,300 |
| 2026-06-12 | 97.000 | 113.00 | 94.000 | 111.00 | 111.00 | 88,890,700 |
| 2026-06-11 | 108.00 | 109.00 | 99.000 | 100.00 | 100.00 | 15,215,100 |
| 2026-06-10 | 101.00 | 109.00 | 101.00 | 108.00 | 108.00 | 10,972,200 |
| 2026-06-09 | 104.00 | 107.00 | 96.000 | 103.00 | 103.00 | 10,302,600 |
| 2026-06-08 | 110.00 | 110.00 | 94.000 | 97.000 | 97.000 | 18,342,900 |
| 2026-06-05 | 110.00 | 111.00 | 103.00 | 110.00 | 110.00 | 18,535,400 |
| 2026-06-04 | 117.00 | 117.00 | 106.00 | 110.00 | 110.00 | 14,827,700 |
| 2026-06-03 | 121.00 | 122.00 | 107.00 | 117.00 | 117.00 | 34,689,600 |
| 2026-06-02 | 119.00 | 122.00 | 111.00 | 117.00 | 117.00 | 14,373,300 |
| 2026-06-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2026-05-29 | 121.00 | 125.00 | 115.00 | 119.00 | 119.00 | 14,998,500 |
| 2026-05-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-27 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-26 | 125.00 | 131.00 | 121.00 | 121.00 | 121.00 | 19,645,300 |
| 2026-05-25 | 130.00 | 140.00 | 124.00 | 125.00 | 125.00 | 68,027,900 |
| 2026-05-22 | 129.00 | 130.00 | 111.00 | 120.00 | 120.00 | 47,199,000 |
| 2026-05-21 | 146.00 | 149.00 | 120.00 | 120.00 | 120.00 | 88,991,600 |
| 2026-05-20 | 135.00 | 145.00 | 126.00 | 141.00 | 141.00 | 106,413,100 |
| 2026-05-19 | 143.00 | 143.00 | 119.00 | 122.00 | 122.00 | 54,100,400 |
| 2026-05-18 | 142.00 | 144.00 | 132.00 | 137.00 | 137.00 | 34,261,400 |
| 2026-05-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-13 | 138.00 | 150.00 | 132.00 | 141.00 | 141.00 | 79,398,400 |
| 2026-05-12 | 137.00 | 146.00 | 133.00 | 135.00 | 135.00 | 63,005,100 |
| 2026-05-11 | 132.00 | 140.00 | 131.00 | 134.00 | 134.00 | 31,114,600 |
| 2026-05-08 | 151.00 | 168.00 | 137.00 | 140.00 | 140.00 | 230,212,800 |
| 2026-05-07 | 149.00 | 156.00 | 142.00 | 142.00 | 142.00 | 53,030,700 |
| 2026-05-06 | 161.00 | 162.00 | 144.00 | 145.00 | 145.00 | 113,101,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.