Multi Makmur Lemindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 202.00 | 240.00 | 181.00 | 218.00 | 218.00 | 102,357,600 |
| 2026-01-28 | 224.00 | 238.00 | 206.00 | 212.00 | 212.00 | 70,685,900 |
| 2026-01-27 | 240.00 | 246.00 | 228.00 | 242.00 | 242.00 | 31,412,300 |
| 2026-01-26 | 268.00 | 276.00 | 240.00 | 244.00 | 244.00 | 63,782,500 |
| 2026-01-23 | 280.00 | 282.00 | 246.00 | 266.00 | 266.00 | 74,655,600 |
| 2026-01-22 | 280.00 | 296.00 | 276.00 | 280.00 | 280.00 | 65,420,000 |
| 2026-01-21 | 290.00 | 294.00 | 276.00 | 282.00 | 282.00 | 69,550,500 |
| 2026-01-20 | 310.00 | 312.00 | 288.00 | 290.00 | 290.00 | 160,757,600 |
| 2026-01-19 | 276.00 | 314.00 | 272.00 | 310.00 | 310.00 | 242,478,400 |
| 2026-01-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-01-15 | 290.00 | 290.00 | 272.00 | 276.00 | 276.00 | 38,996,700 |
| 2026-01-14 | 268.00 | 276.00 | 262.00 | 272.00 | 272.00 | 41,823,600 |
| 2026-01-13 | 282.00 | 284.00 | 262.00 | 268.00 | 268.00 | 92,100,000 |
| 2026-01-12 | 316.00 | 316.00 | 262.00 | 282.00 | 282.00 | 347,315,700 |
| 2026-01-09 | 270.00 | 316.00 | 262.00 | 308.00 | 308.00 | 373,307,100 |
| 2026-01-08 | 282.00 | 286.00 | 270.00 | 272.00 | 272.00 | 69,000,600 |
| 2026-01-07 | 268.00 | 302.00 | 268.00 | 280.00 | 280.00 | 350,766,700 |
| 2026-01-06 | 264.00 | 266.00 | 250.00 | 264.00 | 264.00 | 64,174,500 |
| 2026-01-05 | 250.00 | 262.00 | 244.00 | 260.00 | 260.00 | 97,509,000 |
| 2026-01-02 | 238.00 | 248.00 | 232.00 | 244.00 | 244.00 | 47,806,800 |
| 2026-01-01 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-31 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-12-30 | 240.00 | 242.00 | 228.00 | 236.00 | 236.00 | 51,594,800 |
| 2025-12-29 | 226.00 | 244.00 | 226.00 | 236.00 | 236.00 | 51,023,800 |
| 2025-12-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-12-24 | 232.00 | 234.00 | 220.00 | 224.00 | 224.00 | 44,881,500 |
| 2025-12-23 | 234.00 | 248.00 | 226.00 | 232.00 | 232.00 | 87,426,900 |
| 2025-12-22 | 240.00 | 242.00 | 216.00 | 228.00 | 228.00 | 107,053,400 |
| 2025-12-19 | 280.00 | 298.00 | 236.00 | 240.00 | 240.00 | 310,564,400 |
| 2025-12-18 | 264.00 | 308.00 | 244.00 | 276.00 | 276.00 | 1,269,013,600 |
| 2025-12-17 | 212.00 | 260.00 | 210.00 | 260.00 | 260.00 | 812,686,100 |
| 2025-12-16 | 214.00 | 236.00 | 204.00 | 208.00 | 208.00 | 175,330,000 |
| 2025-12-15 | 202.00 | 210.00 | 194.00 | 206.00 | 206.00 | 77,525,700 |
| 2025-12-12 | 224.00 | 226.00 | 202.00 | 206.00 | 206.00 | 85,695,100 |
| 2025-12-11 | 234.00 | 240.00 | 216.00 | 224.00 | 224.00 | 107,220,700 |
| 2025-12-10 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 44,470,200 |
| 2025-12-09 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 36,691,400 |
| 2025-12-08 | 246.00 | 248.00 | 236.00 | 246.00 | 246.00 | 31,403,500 |
| 2025-12-05 | 244.00 | 260.00 | 242.00 | 246.00 | 246.00 | 65,579,900 |
| 2025-12-04 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 34,353,600 |
| 2025-12-03 | 242.00 | 244.00 | 232.00 | 240.00 | 240.00 | 30,632,500 |
| 2025-12-02 | 226.00 | 262.00 | 226.00 | 242.00 | 242.00 | 140,744,300 |
| 2025-12-01 | 246.00 | 246.00 | 226.00 | 226.00 | 226.00 | 82,867,000 |
| 2025-11-28 | 256.00 | 256.00 | 242.00 | 246.00 | 246.00 | 53,501,800 |
| 2025-11-27 | 256.00 | 278.00 | 254.00 | 258.00 | 258.00 | 151,724,200 |
| 2025-11-26 | 260.00 | 266.00 | 238.00 | 252.00 | 252.00 | 149,189,500 |
| 2025-11-25 | 272.00 | 278.00 | 260.00 | 260.00 | 260.00 | 55,332,300 |
| 2025-11-24 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 43,546,400 |
| 2025-11-21 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 38,530,500 |
| 2025-11-20 | 290.00 | 302.00 | 276.00 | 282.00 | 282.00 | 177,761,900 |
| 2025-11-19 | 276.00 | 290.00 | 268.00 | 282.00 | 282.00 | 64,395,400 |
| 2025-11-18 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | 42,328,900 |
| 2025-11-17 | 294.00 | 314.00 | 280.00 | 284.00 | 284.00 | 112,471,800 |
| 2025-11-14 | 306.00 | 308.00 | 284.00 | 294.00 | 294.00 | 96,131,700 |
| 2025-11-13 | 314.00 | 314.00 | 302.00 | 304.00 | 304.00 | 38,900,800 |
| 2025-11-12 | 318.00 | 320.00 | 300.00 | 312.00 | 312.00 | 59,594,100 |
| 2025-11-11 | 330.00 | 332.00 | 306.00 | 312.00 | 312.00 | 124,757,600 |
| 2025-11-10 | 304.00 | 344.00 | 288.00 | 330.00 | 330.00 | 387,622,000 |
| 2025-11-07 | 300.00 | 312.00 | 274.00 | 292.00 | 292.00 | 195,907,000 |
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.