Multi Makmur Lemindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 278.00 | 292.00 | 256.00 | 282.00 | 282.00 | 209,644,000 |
| 2025-11-05 | 290.00 | 298.00 | 270.00 | 272.00 | 272.00 | 91,761,800 |
| 2025-11-04 | 304.00 | 308.00 | 284.00 | 288.00 | 288.00 | 79,472,000 |
| 2025-11-03 | 294.00 | 338.00 | 294.00 | 302.00 | 302.00 | 249,774,700 |
| 2025-10-31 | 300.00 | 310.00 | 290.00 | 294.00 | 294.00 | 59,353,100 |
| 2025-10-30 | 310.00 | 328.00 | 278.00 | 304.00 | 304.00 | 268,954,900 |
| 2025-10-29 | 358.00 | 372.00 | 306.00 | 310.00 | 310.00 | 218,465,500 |
| 2025-10-28 | 302.00 | 406.00 | 290.00 | 358.00 | 358.00 | 579,920,000 |
| 2025-10-27 | 380.00 | 386.00 | 336.00 | 336.00 | 336.00 | 94,721,300 |
| 2025-10-24 | 535.00 | 540.00 | 394.00 | 394.00 | 394.00 | 628,061,600 |
| 2025-10-23 | 420.00 | 462.00 | 400.00 | 462.00 | 462.00 | 475,151,400 |
| 2025-10-22 | 340.00 | 370.00 | 340.00 | 370.00 | 370.00 | 143,847,300 |
| 2025-10-21 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 14,544,300 |
| 2025-10-20 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 9,799,600 |
| 2025-10-17 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 22,049,600 |
| 2025-10-16 | 510.00 | 510.00 | 460.00 | 460.00 | 460.00 | 133,627,200 |
| 2025-10-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 10,417,200 |
| 2025-10-14 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 37,604,700 |
| 2025-10-13 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-10-10 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-10-09 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-10-08 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-10-07 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2025-10-06 | 615.00 | 625.00 | 590.00 | 625.00 | 625.00 | 130,399,200 |
| 2025-10-03 | 498.00 | 500.00 | 430.00 | 500.00 | 500.00 | 160,922,000 |
| 2025-10-02 | 354.00 | 402.00 | 344.00 | 402.00 | 402.00 | 247,290,300 |
| 2025-10-01 | 320.00 | 322.00 | 280.00 | 322.00 | 322.00 | 390,052,000 |
| 2025-09-30 | 270.00 | 270.00 | 254.00 | 258.00 | 258.00 | 39,951,500 |
| 2025-09-29 | 302.00 | 302.00 | 280.00 | 280.00 | 280.00 | 45,106,500 |
| 2025-09-26 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 48,291,500 |
| 2025-09-25 | 254.00 | 300.00 | 254.00 | 300.00 | 300.00 | 109,958,100 |
| 2025-09-24 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 86,921,600 |
| 2025-09-23 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 25,045,300 |
| 2025-09-22 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 37,772,200 |
| 2025-09-19 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-18 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-17 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-15 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-12 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-11 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-10 | 200.00 | 216.00 | 185.00 | 216.00 | 216.00 | 655,233,900 |
| 2025-09-09 | 146.00 | 165.00 | 137.00 | 160.00 | 160.00 | 172,406,800 |
| 2025-09-08 | 157.00 | 167.00 | 145.00 | 145.00 | 145.00 | 123,091,000 |
| 2025-09-05 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2025-09-04 | 180.00 | 181.00 | 149.00 | 156.00 | 156.00 | 143,728,000 |
| 2025-09-03 | 185.00 | 192.00 | 165.00 | 175.00 | 175.00 | 282,747,200 |
| 2025-09-02 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2025-09-01 | 142.00 | 193.00 | 137.00 | 173.00 | 173.00 | 646,646,600 |
| 2025-08-29 | 122.00 | 153.00 | 120.00 | 153.00 | 153.00 | 437,954,700 |
| 2025-08-28 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 40,785,600 |
| 2025-08-27 | 96.000 | 104.00 | 96.000 | 104.00 | 104.00 | 38,344,200 |
| 2025-08-26 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 7,649,400 |
| 2025-08-25 | 98.000 | 98.000 | 93.000 | 95.000 | 95.000 | 15,730,100 |
| 2025-08-22 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 23,366,100 |
| 2025-08-21 | 87.000 | 90.000 | 84.000 | 90.000 | 90.000 | 30,287,600 |
| 2025-08-20 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 14,224,500 |
| 2025-08-19 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 22,088,600 |
| 2025-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-08-15 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 34,488,100 |
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.