Stock listing
IDX:PIPA PT Multi Makmur Lemindo Tbk Saham
Follow PT Multi Makmur Lemindo Tbk into a list and get an email when it puts out news.
Share price · IDX:PIPA
81.00 IDR -6.00 (-6.9%)
Close on Oct 30, 2026
- Day range
- 81.00 – 81.00 IDROct 30, 2026
- Volume
- 3.31M sharesOct 30, 2026
- Market cap
- 277.5B IDRAt the close on Oct 30, 2026 · price × 3.43B shares outstanding
- 52-week range
- 81.00 – 344.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 26.15B IDRMedian day 47.66M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PIPA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 81.00 | -6.00 | -6.9% | 81.00 | 81.00 | 81.00 | 3,310,800 | |
| 87.00 | -6.00 | -6.5% | 92.00 | 94.00 | 87.00 | 23,132,300 | |
| 93.00 | -7.00 | -7.0% | 100.00 | 102.00 | 93.00 | 61,527,900 | |
| 100.00 | -7.00 | -6.5% | 108.00 | 114.00 | 100.00 | 46,530,900 | |
| 107.00 | -4.00 | -3.6% | 114.00 | 115.00 | 106.00 | 21,490,100 | |
| 111.00 | +6.00 | +5.7% | 103.00 | 112.00 | 102.00 | 41,902,000 | |
| 105.00 | +2.00 | +1.9% | 103.00 | 109.00 | 98.00 | 25,898,200 | |
| 103.00 | -3.00 | -2.8% | 106.00 | 110.00 | 99.00 | 18,444,400 | |
| 106.00 | +9.00 | +9.3% | 92.00 | 106.00 | 91.00 | 38,912,000 | |
| 97.00 | -7.00 | -6.7% | 97.00 | 97.00 | 97.00 | 9,128,300 | |
| 104.00 | -18.00 | -14.8% | 104.00 | 113.00 | 104.00 | 14,776,300 | |
| 122.00 | -8.00 | -6.2% | 129.00 | 129.00 | 118.00 | 33,312,500 | |
| 130.00 | -3.00 | -2.3% | 133.00 | 134.00 | 129.00 | 10,887,100 | |
| 133.00 | +3.00 | +2.3% | 128.00 | 134.00 | 123.00 | 19,570,200 | |
| 130.00 | -11.00 | -7.8% | 142.00 | 144.00 | 129.00 | 23,493,500 | |
| 141.00 | +2.00 | +1.4% | 137.00 | 143.00 | 134.00 | 14,138,000 | |
| 139.00 | -9.00 | -6.1% | 148.00 | 150.00 | 137.00 | 32,733,700 | |
| 148.00 | -4.00 | -2.6% | 151.00 | 155.00 | 146.00 | 47,660,700 | |
| 152.00 | +8.00 | +5.6% | 146.00 | 155.00 | 143.00 | 67,830,500 | |
| 144.00 | +7.00 | +5.1% | 137.00 | 144.00 | 137.00 | 24,266,500 | |
| 137.00 | -3.00 | -2.1% | 141.00 | 142.00 | 135.00 | 17,834,000 | |
| 140.00 | +1.00 | +0.7% | 139.00 | 143.00 | 136.00 | 22,913,300 | |
| 139.00 | -4.00 | -2.8% | 147.00 | 149.00 | 139.00 | 30,611,300 | |
| 143.00 | +1.00 | +0.7% | 139.00 | 145.00 | 134.00 | 42,528,500 | |
| 142.00 | +1.00 | +0.7% | 128.00 | 155.00 | 128.00 | 77,400,300 | |
| 141.00 | -19.00 | -11.9% | 160.00 | 162.00 | 139.00 | 95,493,700 | |
| 160.00 | -9.00 | -5.3% | 178.00 | 182.00 | 158.00 | 131,468,900 | |
| 169.00 | +8.00 | +5.0% | 161.00 | 170.00 | 155.00 | 86,739,900 | |
| 161.00 | -12.00 | -6.9% | 172.00 | 177.00 | 154.00 | 129,340,200 | |
| 173.00 | -5.00 | -2.8% | 174.00 | 183.00 | 173.00 | 35,056,200 | |
| 178.00 | -2.00 | -1.1% | 184.00 | 196.00 | 178.00 | 246,633,600 | |
| 180.00 | +7.00 | +4.0% | 170.00 | 184.00 | 165.00 | 93,152,400 | |
| 173.00 | -17.00 | -8.9% | 188.00 | 188.00 | 173.00 | 104,125,600 | |
| 190.00 | 0.00 | 0.0% | 190.00 | 196.00 | 188.00 | 132,361,200 | |
| 190.00 | -10.00 | -5.0% | 200.00 | 200.00 | 184.00 | 113,612,600 | |
| 200.00 | -2.00 | -1.0% | 202.00 | 206.00 | 194.00 | 152,503,400 | |
| 202.00 | -20.00 | -9.0% | 224.00 | 224.00 | 200.00 | 269,908,100 | |
| 222.00 | -8.00 | -3.5% | 232.00 | 236.00 | 216.00 | 214,838,100 | |
| 230.00 | +31.00 | +15.6% | 202.00 | 234.00 | 199.00 | 862,117,300 | |
| 199.00 | +2.00 | +1.0% | 199.00 | 202.00 | 196.00 | 41,281,700 | |
| 197.00 | -2.00 | -1.0% | 200.00 | 204.00 | 196.00 | 54,525,600 | |
| 199.00 | -13.00 | -6.1% | 206.00 | 208.00 | 196.00 | 181,314,500 | |
| 212.00 | +10.00 | +5.0% | 204.00 | 222.00 | 197.00 | 443,545,600 | |
| 202.00 | +4.00 | +2.0% | 200.00 | 204.00 | 194.00 | 154,886,800 | |
| 198.00 | +4.00 | +2.1% | 200.00 | 214.00 | 193.00 | 272,196,100 | |
| 194.00 | -8.00 | -4.0% | 206.00 | 208.00 | 192.00 | 147,584,800 | |
| 202.00 | +23.00 | +12.8% | 178.00 | 206.00 | 176.00 | 424,084,400 | |
| 179.00 | -25.00 | -12.3% | 210.00 | 214.00 | 179.00 | 419,067,000 | |
| 204.00 | 0.00 | 0.0% | 204.00 | 204.00 | 204.00 | 0 | |
| 204.00 | +25.00 | +14.0% | 181.00 | 218.00 | 181.00 | 1,035,372,700 | |
| 179.00 | +26.00 | +17.0% | 153.00 | 196.00 | 148.00 | 1,086,574,500 | |
| 153.00 | +10.00 | +7.0% | 144.00 | 160.00 | 140.00 | 576,465,400 | |
| 143.00 | +19.00 | +15.3% | 125.00 | 167.00 | 122.00 | 916,243,300 | |
| 124.00 | 0.00 | 0.0% | 122.00 | 125.00 | 122.00 | 25,880,300 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 124.00 | 124.00 | 0 | |
| 124.00 | 0.00 | 0.0% | 127.00 | 128.00 | 123.00 | 91,809,600 | |
| 124.00 | +1.00 | +0.8% | 123.00 | 125.00 | 119.00 | 83,875,000 | |
| 123.00 | +4.00 | +3.4% | 121.00 | 125.00 | 119.00 | 36,105,900 | |
| 119.00 | -5.00 | -4.0% | 124.00 | 126.00 | 118.00 | 23,874,900 | |
| 124.00 | +2.00 | +1.6% | 125.00 | 136.00 | 123.00 | 153,789,800 | |
| 122.00 | +2.00 | +1.7% | 119.00 | 125.00 | 118.00 | 30,392,300 | |
| 120.00 | -2.00 | -1.6% | 123.00 | 123.00 | 119.00 | 19,948,000 | |
| 122.00 | -1.00 | -0.8% | 124.00 | 125.00 | 120.00 | 48,378,300 | |
| 123.00 | +5.00 | +4.2% | 118.00 | 123.00 | 116.00 | 47,954,700 | |
| 118.00 | -2.00 | -1.7% | 121.00 | 123.00 | 117.00 | 20,214,700 | |
| 120.00 | +4.00 | +3.4% | 118.00 | 120.00 | 116.00 | 23,309,100 | |
| 116.00 | +1.00 | +0.9% | 118.00 | 118.00 | 115.00 | 5,956,800 |
- Ticker
- IDX:PIPA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 30, 2026
Closed 81.00 (-6.9%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 141.00 (+1.4%) on Oct 9, 2026
Appointment of Independent Public Appraiser Office (KJPP) for the Proposed Acquisition of PT Aztech Pandu Persada Shares.
Oct 1, 2026
Closed 140.00 (+0.7%) on Oct 1, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Sep 25, 2026
Closed 142.00 (+0.7%) on Sep 28, 2026
Signing of the Conditional Share Purchase Agreement ("CSPA").
Sep 7, 2026
Closed 230.00 (+15.6%) on Sep 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 7, 2026
Closed 199.00 (+1.0%) on Sep 7, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Sep 3, 2026
Closed 199.00 (-6.1%) on Sep 3, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 26, 2026
Closed 179.00 (-12.3%) on Aug 26, 2026
Further Information Regarding Development of Proposed Acquisition Transaction of Target Company in Natural Gas Processing Sector
Aug 25, 2026
Closed 179.00 (-12.3%) on Aug 26, 2026
PT Multi Makmur Lemindo Tbk on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 22 in the last 12 months · 22 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multi Makmur Lemindo Tbk.