Multi Makmur Lemindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 144.00 | 180.00 | 143.00 | 161.00 | 161.00 | 925,105,800 |
| 2026-05-04 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | 5,281,000 |
| 2026-05-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-04-30 | 141.00 | 142.00 | 132.00 | 137.00 | 137.00 | 10,627,100 |
| 2026-04-29 | 136.00 | 146.00 | 136.00 | 141.00 | 141.00 | 33,129,400 |
| 2026-04-28 | 135.00 | 145.00 | 135.00 | 136.00 | 136.00 | 7,739,800 |
| 2026-04-27 | 136.00 | 142.00 | 135.00 | 137.00 | 137.00 | 9,029,000 |
| 2026-04-24 | 147.00 | 150.00 | 135.00 | 137.00 | 137.00 | 16,954,000 |
| 2026-04-23 | 157.00 | 159.00 | 145.00 | 148.00 | 148.00 | 35,419,900 |
| 2026-04-22 | 149.00 | 165.00 | 147.00 | 154.00 | 154.00 | 84,243,800 |
| 2026-04-21 | 145.00 | 154.00 | 145.00 | 149.00 | 149.00 | 31,573,000 |
| 2026-04-20 | 147.00 | 147.00 | 140.00 | 146.00 | 146.00 | 16,981,000 |
| 2026-04-17 | 143.00 | 165.00 | 138.00 | 145.00 | 145.00 | 95,874,900 |
| 2026-04-16 | 144.00 | 145.00 | 138.00 | 143.00 | 143.00 | 13,019,500 |
| 2026-04-15 | 142.00 | 150.00 | 139.00 | 141.00 | 141.00 | 32,784,200 |
| 2026-04-14 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 23,485,200 |
| 2026-04-13 | 135.00 | 144.00 | 129.00 | 136.00 | 136.00 | 28,279,800 |
| 2026-04-10 | 120.00 | 154.00 | 120.00 | 135.00 | 135.00 | 119,640,100 |
| 2026-04-09 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | 3,826,600 |
| 2026-04-08 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 8,141,100 |
| 2026-04-07 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3,713,100 |
| 2026-04-06 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 5,653,100 |
| 2026-04-02 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 7,945,400 |
| 2026-04-01 | 111.00 | 121.00 | 111.00 | 117.00 | 117.00 | 8,355,500 |
| 2026-03-31 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,857,700 |
| 2026-03-30 | 110.00 | 116.00 | 106.00 | 111.00 | 111.00 | 7,014,300 |
| 2026-03-27 | 116.00 | 118.00 | 110.00 | 110.00 | 110.00 | 6,937,000 |
| 2026-03-26 | 122.00 | 131.00 | 116.00 | 116.00 | 116.00 | 9,055,400 |
| 2026-03-25 | 112.00 | 123.00 | 110.00 | 121.00 | 121.00 | 9,069,600 |
| 2026-03-17 | 113.00 | 118.00 | 107.00 | 112.00 | 112.00 | 6,029,100 |
| 2026-03-16 | 116.00 | 118.00 | 105.00 | 113.00 | 113.00 | 11,637,400 |
| 2026-03-13 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 8,743,300 |
| 2026-03-12 | 127.00 | 129.00 | 117.00 | 118.00 | 118.00 | 11,404,200 |
| 2026-03-11 | 126.00 | 136.00 | 123.00 | 127.00 | 127.00 | 19,047,400 |
| 2026-03-10 | 126.00 | 134.00 | 121.00 | 126.00 | 126.00 | 11,371,100 |
| 2026-03-09 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 21,890,500 |
| 2026-03-06 | 135.00 | 164.00 | 125.00 | 137.00 | 137.00 | 61,008,500 |
| 2026-03-05 | 145.00 | 153.00 | 137.00 | 138.00 | 138.00 | 20,474,500 |
| 2026-03-04 | 143.00 | 147.00 | 129.00 | 135.00 | 135.00 | 37,669,500 |
| 2026-03-03 | 151.00 | 161.00 | 146.00 | 151.00 | 151.00 | 21,121,700 |
| 2026-03-02 | 147.00 | 163.00 | 147.00 | 151.00 | 151.00 | 32,101,500 |
| 2026-02-27 | 171.00 | 175.00 | 160.00 | 170.00 | 170.00 | 20,584,800 |
| 2026-02-26 | 184.00 | 185.00 | 169.00 | 171.00 | 171.00 | 24,081,500 |
| 2026-02-25 | 188.00 | 189.00 | 176.00 | 183.00 | 183.00 | 23,757,400 |
| 2026-02-24 | 198.00 | 198.00 | 184.00 | 188.00 | 188.00 | 21,563,300 |
| 2026-02-23 | 191.00 | 196.00 | 185.00 | 195.00 | 195.00 | 34,871,500 |
| 2026-02-20 | 202.00 | 202.00 | 186.00 | 188.00 | 188.00 | 31,381,400 |
| 2026-02-19 | 206.00 | 206.00 | 189.00 | 198.00 | 198.00 | 40,048,800 |
| 2026-02-18 | 202.00 | 214.00 | 196.00 | 206.00 | 206.00 | 75,013,800 |
| 2026-02-13 | 214.00 | 214.00 | 195.00 | 200.00 | 200.00 | 73,177,400 |
| 2026-02-12 | 216.00 | 246.00 | 204.00 | 214.00 | 214.00 | 315,858,300 |
| 2026-02-11 | 148.00 | 197.00 | 146.00 | 197.00 | 197.00 | 434,128,300 |
| 2026-02-10 | 139.00 | 160.00 | 133.00 | 146.00 | 146.00 | 257,333,600 |
| 2026-02-09 | 112.00 | 167.00 | 112.00 | 137.00 | 137.00 | 892,848,000 |
| 2026-02-06 | 131.00 | 148.00 | 131.00 | 131.00 | 131.00 | 108,746,800 |
| 2026-02-05 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 15,590,100 |
| 2026-02-04 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 27,680,700 |
| 2026-02-03 | 186.00 | 216.00 | 175.00 | 212.00 | 212.00 | 35,886,100 |
| 2026-02-02 | 216.00 | 220.00 | 189.00 | 189.00 | 189.00 | 40,593,800 |
| 2026-01-30 | 226.00 | 228.00 | 212.00 | 222.00 | 222.00 | 27,945,600 |
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.