Multi Makmur Lemindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 9,128,300 |
| 2026-10-16 | 104.00 | 113.00 | 104.00 | 104.00 | 104.00 | 13,773,700 |
| 2026-10-15 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | 33,312,500 |
| 2026-10-14 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 10,887,100 |
| 2026-10-13 | 128.00 | 134.00 | 123.00 | 133.00 | 133.00 | 19,570,200 |
| 2026-10-12 | 142.00 | 144.00 | 129.00 | 130.00 | 130.00 | 23,493,500 |
| 2026-10-09 | 137.00 | 143.00 | 134.00 | 141.00 | 141.00 | 14,138,000 |
| 2026-10-08 | 148.00 | 150.00 | 137.00 | 139.00 | 139.00 | 32,733,700 |
| 2026-10-07 | 151.00 | 155.00 | 146.00 | 148.00 | 148.00 | 47,660,700 |
| 2026-10-06 | 146.00 | 155.00 | 143.00 | 152.00 | 152.00 | 67,830,500 |
| 2026-10-05 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 24,266,500 |
| 2026-10-02 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | 17,834,000 |
| 2026-10-01 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 22,913,300 |
| 2026-09-30 | 147.00 | 149.00 | 139.00 | 139.00 | 139.00 | 30,611,300 |
| 2026-09-29 | 139.00 | 145.00 | 134.00 | 143.00 | 143.00 | 42,528,500 |
| 2026-09-28 | 128.00 | 155.00 | 128.00 | 142.00 | 142.00 | 77,400,300 |
| 2026-09-25 | 160.00 | 162.00 | 139.00 | 141.00 | 141.00 | 95,493,700 |
| 2026-09-24 | 178.00 | 182.00 | 158.00 | 160.00 | 160.00 | 131,468,900 |
| 2026-09-23 | 161.00 | 170.00 | 155.00 | 169.00 | 169.00 | 86,739,900 |
| 2026-09-22 | 172.00 | 177.00 | 154.00 | 161.00 | 161.00 | 129,340,200 |
| 2026-09-21 | 174.00 | 183.00 | 173.00 | 173.00 | 173.00 | 35,056,200 |
| 2026-09-18 | 184.00 | 196.00 | 178.00 | 178.00 | 178.00 | 246,633,600 |
| 2026-09-17 | 170.00 | 184.00 | 165.00 | 180.00 | 180.00 | 93,152,400 |
| 2026-09-16 | 188.00 | 188.00 | 173.00 | 173.00 | 173.00 | 104,125,600 |
| 2026-09-15 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 132,361,200 |
| 2026-09-14 | 200.00 | 200.00 | 184.00 | 190.00 | 190.00 | 113,612,600 |
| 2026-09-11 | 202.00 | 206.00 | 194.00 | 200.00 | 200.00 | 152,503,400 |
| 2026-09-10 | 224.00 | 224.00 | 200.00 | 202.00 | 202.00 | 269,908,100 |
| 2026-09-09 | 232.00 | 236.00 | 216.00 | 222.00 | 222.00 | 214,838,100 |
| 2026-09-08 | 202.00 | 234.00 | 199.00 | 230.00 | 230.00 | 862,117,300 |
| 2026-09-07 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 41,281,700 |
| 2026-09-04 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | 54,525,600 |
| 2026-09-03 | 206.00 | 208.00 | 196.00 | 199.00 | 199.00 | 181,314,500 |
| 2026-09-02 | 204.00 | 222.00 | 197.00 | 212.00 | 212.00 | 443,545,600 |
| 2026-09-01 | 200.00 | 204.00 | 194.00 | 202.00 | 202.00 | 154,886,800 |
| 2026-08-31 | 200.00 | 214.00 | 193.00 | 198.00 | 198.00 | 272,196,100 |
| 2026-08-28 | 206.00 | 208.00 | 192.00 | 194.00 | 194.00 | 147,584,800 |
| 2026-08-27 | 178.00 | 206.00 | 176.00 | 202.00 | 202.00 | 424,084,400 |
| 2026-08-26 | 210.00 | 214.00 | 179.00 | 179.00 | 179.00 | 419,067,000 |
| 2026-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-24 | 181.00 | 218.00 | 181.00 | 204.00 | 204.00 | 1,035,372,700 |
| 2026-08-21 | 153.00 | 196.00 | 148.00 | 179.00 | 179.00 | 1,086,574,500 |
| 2026-08-20 | 144.00 | 160.00 | 140.00 | 153.00 | 153.00 | 576,465,400 |
| 2026-08-19 | 125.00 | 167.00 | 122.00 | 143.00 | 143.00 | 916,243,300 |
| 2026-08-18 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 25,880,300 |
| 2026-08-17 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-08-14 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 91,809,600 |
| 2026-08-13 | 123.00 | 125.00 | 119.00 | 124.00 | 124.00 | 83,875,000 |
| 2026-08-12 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 36,105,900 |
| 2026-08-11 | 124.00 | 126.00 | 118.00 | 119.00 | 119.00 | 23,874,900 |
| 2026-08-10 | 125.00 | 136.00 | 123.00 | 124.00 | 124.00 | 153,789,800 |
| 2026-08-07 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | 30,392,300 |
| 2026-08-06 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 19,948,000 |
| 2026-08-05 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 48,378,300 |
| 2026-08-04 | 118.00 | 123.00 | 116.00 | 123.00 | 123.00 | 47,954,700 |
| 2026-08-03 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | 20,214,700 |
| 2026-07-31 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 23,309,100 |
| 2026-07-30 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 5,956,800 |
| 2026-07-29 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | 12,527,200 |
| 2026-07-28 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 20,047,100 |
Page 1 of 15 · 851 trading daysOlder →
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.