Multi Makmur Lemindo Tbk (PIPA)

PIPA
🏛️ Indonesia →
300.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 50.00 50.00 50.00 50.00 0.0M
2023-12-27 50.00 50.00 50.00 50.00 0.0M
2023-12-22 50.00 50.00 50.00 50.00 0.1M
2023-12-21 50.00 50.00 50.00 50.00 0.0M
2023-12-20 50.00 50.00 50.00 50.00 4.4M
2023-12-19 50.00 50.00 50.00 50.00 0.0M
2023-12-18 50.00 50.00 50.00 50.00 0.0M
2023-12-15 50.00 50.00 50.00 50.00 0.0M
2023-12-14 50.00 50.00 50.00 50.00 0.0M
2023-12-13 50.00 50.00 50.00 50.00 0.0M
2023-12-12 50.00 50.00 50.00 50.00 0.0M
2023-12-11 50.00 50.00 50.00 50.00 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-07 50.00 50.00 50.00 50.00 2.5M
2023-12-06 50.00 50.00 50.00 50.00 1.9M
2023-12-05 50.00 50.00 50.00 50.00 0.0M
2023-12-04 50.00 50.00 50.00 50.00 0.0M
2023-12-01 50.00 50.00 50.00 50.00 0.0M
2023-11-30 50.00 50.00 50.00 50.00 0.4M
2023-11-29 50.00 50.00 50.00 50.00 0.0M
2023-11-28 50.00 50.00 50.00 50.00 0.0M
2023-11-27 50.00 50.00 50.00 50.00 0.0M
2023-11-24 50.00 50.00 50.00 50.00 0.1M
2023-11-23 50.00 50.00 50.00 50.00 0.1M
2023-11-22 50.00 50.00 50.00 50.00 0.1M
2023-11-21 50.00 50.00 50.00 50.00 0.1M
2023-11-20 50.00 50.00 50.00 50.00 0.9M
2023-11-17 50.00 50.00 50.00 50.00 0.4M
2023-11-16 50.00 50.00 50.00 50.00 0.1M
2023-11-15 50.00 50.00 50.00 50.00 0.1M
2023-11-14 50.00 50.00 50.00 50.00 0.0M
2023-11-13 50.00 50.00 50.00 50.00 0.0M
2023-11-10 50.00 50.00 50.00 50.00 0.0M
2023-11-09 50.00 50.00 50.00 50.00 0.2M
2023-11-08 50.00 50.00 50.00 50.00 1.4M
2023-11-07 50.00 50.00 50.00 50.00 0.1M
2023-11-06 50.00 50.00 50.00 50.00 0.0M
2023-11-03 50.00 50.00 50.00 50.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 50.00 50.00 50.00 50.00 0.0M
2023-10-31 50.00 50.00 50.00 50.00 0.0M
2023-10-30 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.0M
2023-10-26 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.1M
2023-10-24 50.00 50.00 50.00 50.00 0.1M
2023-10-23 50.00 50.00 50.00 50.00 0.0M
2023-10-20 50.00 50.00 50.00 50.00 0.1M
2023-10-19 50.00 50.00 50.00 50.00 0.0M
2023-10-18 50.00 50.00 50.00 50.00 0.1M
2023-10-17 50.00 50.00 50.00 50.00 0.0M
2023-10-16 50.00 50.00 50.00 50.00 0.0M
2023-10-13 50.00 50.00 50.00 50.00 0.0M
2023-10-12 50.00 50.00 50.00 50.00 0.0M
2023-10-11 50.00 50.00 50.00 50.00 0.6M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-09 50.00 50.00 50.00 50.00 0.1M
2023-10-06 50.00 50.00 50.00 50.00 3.2M
2023-10-05 50.00 50.00 50.00 50.00 2.2M
2023-10-04 50.00 50.00 50.00 50.00 0.2M
2023-10-03 50.00 50.00 50.00 50.00 0.6M
2023-10-02 50.00 50.00 50.00 50.00 0.0M
2023-09-29 50.00 50.00 50.00 50.00 0.2M
2023-09-27 50.00 50.00 50.00 50.00 0.1M
2023-09-26 50.00 50.00 50.00 50.00 0.0M
2023-09-25 50.00 50.00 50.00 50.00 0.2M
2023-09-22 50.00 50.00 50.00 50.00 0.1M
2023-09-21 50.00 50.00 50.00 50.00 0.0M
2023-09-20 50.00 50.00 50.00 50.00 0.0M
2023-09-19 50.00 50.00 50.00 50.00 0.0M
2023-09-18 50.00 50.00 50.00 50.00 0.1M
2023-09-15 50.00 50.00 50.00 50.00 0.0M
2023-09-14 50.00 50.00 50.00 50.00 4.0M
2023-09-13 50.00 50.00 50.00 50.00 0.0M
2023-09-12 50.00 50.00 50.00 50.00 0.0M
2023-09-11 50.00 50.00 50.00 50.00 2.0M
2023-09-08 50.00 50.00 50.00 50.00 0.0M
2023-09-07 50.00 50.00 50.00 50.00 0.2M
2023-09-06 50.00 50.00 50.00 50.00 0.0M
2023-09-05 50.00 50.00 50.00 50.00 0.0M
2023-09-04 50.00 50.00 50.00 50.00 0.0M
2023-09-01 50.00 50.00 50.00 50.00 0.0M
2023-08-31 50.00 50.00 50.00 50.00 0.0M
2023-08-30 50.00 50.00 50.00 50.00 0.0M
2023-08-29 50.00 50.00 50.00 50.00 0.3M
2023-08-28 50.00 50.00 50.00 50.00 0.1M
2023-08-25 50.00 50.00 50.00 50.00 0.0M
2023-08-24 50.00 50.00 50.00 50.00 0.1M
2023-08-23 50.00 50.00 50.00 50.00 0.1M
2023-08-22 50.00 50.00 50.00 50.00 0.1M
2023-08-21 50.00 50.00 50.00 50.00 0.0M
2023-08-18 50.00 50.00 50.00 50.00 0.1M
2023-08-16 50.00 50.00 50.00 50.00 0.0M
2023-08-15 50.00 50.00 50.00 50.00 0.1M
2023-08-14 50.00 50.00 50.00 50.00 0.1M
2023-08-11 50.00 50.00 50.00 50.00 0.2M
2023-08-10 50.00 50.00 50.00 50.00 0.1M
2023-08-09 50.00 50.00 50.00 50.00 0.2M
2023-08-08 50.00 50.00 50.00 50.00 0.1M
2023-08-07 50.00 50.00 50.00 50.00 0.2M
2023-08-04 50.00 50.00 50.00 50.00 1.4M
2023-08-03 50.00 50.00 50.00 50.00 2.1M
2023-08-02 50.00 50.00 50.00 50.00 3.1M
2023-08-01 52.00 52.00 50.00 50.00 62.4M
2023-07-31 53.00 54.00 52.00 52.00 5.8M
2023-07-28 50.00 54.00 50.00 53.00 2.9M
2023-07-27 53.00 54.00 53.00 53.00 1.6M
2023-07-26 53.00 54.00 53.00 53.00 1.0M
2023-07-25 54.00 54.00 53.00 53.00 1.6M
2023-07-24 53.00 54.00 53.00 54.00 2.3M
2023-07-21 54.00 54.00 53.00 53.00 8.6M
2023-07-20 55.00 55.00 53.00 53.00 2.0M
2023-07-18 55.00 55.00 54.00 54.00 9.5M
2023-07-17 54.00 55.00 54.00 54.00 2.5M
2023-07-14 55.00 55.00 54.00 54.00 1.8M
2023-07-13 54.00 56.00 54.00 54.00 1.8M
2023-07-12 56.00 56.00 54.00 54.00 2.8M
2023-07-11 55.00 56.00 55.00 56.00 2.1M
2023-07-10 56.00 56.00 55.00 55.00 2.4M
2023-07-07 56.00 56.00 55.00 56.00 2.7M
2023-07-06 55.00 56.00 55.00 56.00 5.6M
2023-07-05 55.00 56.00 55.00 55.00 2.9M
2023-07-04 56.00 56.00 55.00 55.00 2.8M
2023-07-03 56.00 56.00 55.00 56.00 5.1M
2023-06-27 55.00 56.00 55.00 55.00 2.0M
2023-06-26 55.00 56.00 55.00 55.00 3.3M
2023-06-23 55.00 56.00 55.00 55.00 1.3M
2023-06-22 56.00 56.00 55.00 55.00 8.6M
2023-06-21 56.00 56.00 55.00 55.00 3.8M
2023-06-20 55.00 56.00 55.00 55.00 2.7M
2023-06-19 56.00 56.00 55.00 56.00 5.8M
2023-06-16 55.00 57.00 55.00 56.00 6.4M
2023-06-15 56.00 58.00 55.00 55.00 15.2M
2023-06-14 55.00 56.00 55.00 55.00 6.6M
2023-06-13 57.00 57.00 55.00 55.00 4.8M
2023-06-12 54.00 57.00 53.00 56.00 12.2M
2023-06-09 53.00 54.00 53.00 53.00 5.6M
2023-06-08 53.00 54.00 53.00 53.00 4.6M
2023-06-07 54.00 55.00 52.00 53.00 7.8M
2023-06-06 52.00 54.00 52.00 54.00 14.2M
2023-06-05 56.00 56.00 51.00 52.00 16.0M
2023-05-31 59.00 60.00 55.00 56.00 35.6M
2023-05-30 59.00 64.00 58.00 59.00 29.9M
2023-05-29 65.00 65.00 59.00 59.00 15.6M
2023-05-26 61.00 65.00 58.00 62.00 30.3M
2023-05-25 60.00 64.00 60.00 61.00 21.4M
2023-05-24 63.00 68.00 63.00 64.00 30.8M
2023-05-23 83.00 83.00 67.00 67.00 158.9M
2023-05-22 63.00 71.00 63.00 71.00 49.7M
2023-05-19 67.00 67.00 67.00 67.00 2.3M
2023-05-17 71.00 71.00 71.00 71.00 3.2M
2023-05-16 76.00 76.00 76.00 76.00 4.6M
2023-05-15 81.00 81.00 81.00 81.00 2.9M
2023-05-12 102.00 102.00 87.00 87.00 8.7M
2023-05-11 93.00 99.00 93.00 93.00 19.7M
2023-05-10 106.00 110.00 99.00 99.00 56.2M
2023-05-09 105.00 113.00 105.00 106.00 75.9M
2023-05-08 113.00 116.00 112.00 112.00 5.1M
2023-05-05 127.00 127.00 120.00 120.00 9.4M
2023-05-04 138.00 139.00 128.00 128.00 52.5M
2023-05-03 120.00 142.00 120.00 137.00 369.7M
2023-05-02 116.00 126.00 116.00 119.00 55.7M
2023-04-28 136.00 136.00 124.00 124.00 51.8M
2023-04-27 134.00 146.00 133.00 133.00 51.8M
2023-04-26 147.00 149.00 137.00 142.00 65.3M
2023-04-18 147.00 162.00 147.00 147.00 109.3M
2023-04-17 168.00 172.00 157.00 157.00 27.0M
2023-04-14 180.00 185.00 168.00 168.00 79.3M
2023-04-13 194.00 208.00 180.00 180.00 153.3M
2023-04-12 220.00 256.00 184.00 193.00 562.2M
2023-04-11 190.00 190.00 190.00 190.00 18.2M
2023-04-10 135.00 141.00 135.00 141.00 20.5M