Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,789.27 +2,654.13 (+4.49%) CMC Crypto 200
1,327.88 +50.90 (+3.99%)
PT Multi Prima Sejahtera Tbk (LPIN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:06PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 306.00 | 310.00 | 302.00 | 308.00 | 308.00 | 15,900 |
| 02 May 2024 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | 19,200 |
| 30 Apr 2024 | 302.00 | 316.00 | 300.00 | 312.00 | 312.00 | 78,100 |
| 29 Apr 2024 | 310.00 | 310.00 | 294.00 | 298.00 | 298.00 | 3,000 |
| 26 Apr 2024 | 322.00 | 322.00 | 300.00 | 300.00 | 300.00 | 31,500 |
| 25 Apr 2024 | 300.00 | 310.00 | 296.00 | 310.00 | 310.00 | 16,800 |
| 24 Apr 2024 | 314.00 | 314.00 | 290.00 | 296.00 | 296.00 | 28,000 |
| 23 Apr 2024 | 306.00 | 308.00 | 296.00 | 308.00 | 308.00 | 16,400 |
| 22 Apr 2024 | 312.00 | 318.00 | 290.00 | 302.00 | 302.00 | 34,300 |
| 19 Apr 2024 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 6,500 |
| 18 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,000 |
| 17 Apr 2024 | 318.00 | 336.00 | 316.00 | 322.00 | 322.00 | 27,400 |
| 16 Apr 2024 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 27,000 |
| 05 Apr 2024 | 326.00 | 326.00 | 290.00 | 312.00 | 312.00 | 28,100 |
| 04 Apr 2024 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 7,600 |
| 03 Apr 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 63,600 |
| 02 Apr 2024 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 21,700 |
| 01 Apr 2024 | 320.00 | 336.00 | 314.00 | 328.00 | 328.00 | 133,900 |
| 28 Mar 2024 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 33,500 |
| 27 Mar 2024 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 22,300 |
| 26 Mar 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 9,600 |
| 25 Mar 2024 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | 16,600 |
| 22 Mar 2024 | 328.00 | 350.00 | 326.00 | 330.00 | 330.00 | 131,400 |
| 21 Mar 2024 | 326.00 | 332.00 | 324.00 | 332.00 | 332.00 | 49,300 |
| 20 Mar 2024 | 326.00 | 342.00 | 322.00 | 330.00 | 330.00 | 128,700 |
| 19 Mar 2024 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 2,000 |
| 18 Mar 2024 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 25,900 |
| 15 Mar 2024 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 14,700 |
| 14 Mar 2024 | 322.00 | 334.00 | 320.00 | 330.00 | 330.00 | 26,300 |
| 13 Mar 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 15,900 |
| 08 Mar 2024 | 326.00 | 334.00 | 326.00 | 328.00 | 328.00 | 31,300 |
| 07 Mar 2024 | 348.00 | 348.00 | 326.00 | 326.00 | 326.00 | 18,300 |
| 06 Mar 2024 | 332.00 | 396.00 | 326.00 | 330.00 | 330.00 | 180,100 |
| 05 Mar 2024 | 318.00 | 336.00 | 280.00 | 332.00 | 332.00 | 187,500 |
| 04 Mar 2024 | 320.00 | 324.00 | 290.00 | 318.00 | 318.00 | 49,200 |
| 01 Mar 2024 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 6,500 |
| 29 Feb 2024 | 322.00 | 324.00 | 316.00 | 324.00 | 324.00 | 12,700 |
| 28 Feb 2024 | 326.00 | 326.00 | 320.00 | 322.00 | 322.00 | 7,900 |
| 27 Feb 2024 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1,900 |
| 26 Feb 2024 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 5,900 |
| 23 Feb 2024 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 8,300 |
| 22 Feb 2024 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | 116,400 |
| 21 Feb 2024 | 322.00 | 336.00 | 320.00 | 322.00 | 322.00 | 27,100 |
| 20 Feb 2024 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 75,400 |
| 19 Feb 2024 | 310.00 | 322.00 | 310.00 | 322.00 | 322.00 | 73,600 |
| 16 Feb 2024 | 322.00 | 324.00 | 306.00 | 308.00 | 308.00 | 422,300 |
| 15 Feb 2024 | 334.00 | 338.00 | 316.00 | 320.00 | 320.00 | 523,600 |
| 13 Feb 2024 | 346.00 | 346.00 | 328.00 | 332.00 | 332.00 | 308,900 |
| 12 Feb 2024 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 110,500 |
| 07 Feb 2024 | 352.00 | 354.00 | 340.00 | 348.00 | 348.00 | 9,500 |
| 06 Feb 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 900 |
| 05 Feb 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 6,500 |
| 02 Feb 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 36,400 |
| 01 Feb 2024 | 350.00 | 356.00 | 348.00 | 350.00 | 350.00 | 35,500 |
| 31 Jan 2024 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 38,900 |
| 30 Jan 2024 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 9,100 |
| 29 Jan 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 2,700 |
| 26 Jan 2024 | 354.00 | 356.00 | 348.00 | 354.00 | 354.00 | 29,000 |
| 25 Jan 2024 | 356.00 | 356.00 | 340.00 | 354.00 | 354.00 | 59,300 |
| 24 Jan 2024 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 165,100 |
| 23 Jan 2024 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 16,500 |
| 22 Jan 2024 | 364.00 | 382.00 | 360.00 | 360.00 | 360.00 | 28,100 |
| 19 Jan 2024 | 366.00 | 384.00 | 360.00 | 362.00 | 362.00 | 23,600 |
| 18 Jan 2024 | 370.00 | 388.00 | 366.00 | 380.00 | 380.00 | 49,900 |
| 17 Jan 2024 | 370.00 | 386.00 | 364.00 | 372.00 | 372.00 | 41,500 |
| 16 Jan 2024 | 368.00 | 378.00 | 362.00 | 370.00 | 370.00 | 72,700 |
| 15 Jan 2024 | 362.00 | 366.00 | 362.00 | 366.00 | 366.00 | 23,600 |
| 12 Jan 2024 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 14,300 |
| 11 Jan 2024 | 364.00 | 368.00 | 356.00 | 368.00 | 368.00 | 16,700 |
| 10 Jan 2024 | 366.00 | 366.00 | 358.00 | 362.00 | 362.00 | 4,300 |
| 09 Jan 2024 | 360.00 | 366.00 | 356.00 | 356.00 | 356.00 | 36,300 |
| 08 Jan 2024 | 358.00 | 370.00 | 358.00 | 358.00 | 358.00 | 24,300 |
| 05 Jan 2024 | 354.00 | 378.00 | 354.00 | 358.00 | 358.00 | 35,100 |
| 04 Jan 2024 | 356.00 | 362.00 | 354.00 | 354.00 | 354.00 | 24,600 |
| 03 Jan 2024 | 362.00 | 370.00 | 354.00 | 354.00 | 354.00 | 22,600 |
| 02 Jan 2024 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 18,700 |
| 29 Dec 2023 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 8,800 |
| 28 Dec 2023 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 2,200 |
| 27 Dec 2023 | 356.00 | 374.00 | 356.00 | 362.00 | 362.00 | 9,600 |
| 22 Dec 2023 | 364.00 | 364.00 | 350.00 | 362.00 | 362.00 | 32,400 |
| 21 Dec 2023 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | 3,900 |
| 20 Dec 2023 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | 39,300 |
| 19 Dec 2023 | 360.00 | 362.00 | 352.00 | 362.00 | 362.00 | 44,000 |
| 18 Dec 2023 | 356.00 | 362.00 | 356.00 | 356.00 | 356.00 | 17,900 |
| 15 Dec 2023 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 5,600 |
| 14 Dec 2023 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 72,600 |
| 13 Dec 2023 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 30,000 |
| 12 Dec 2023 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | 9,300 |
| 11 Dec 2023 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 800 |
| 08 Dec 2023 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 7,000 |
| 07 Dec 2023 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 35,800 |
| 06 Dec 2023 | 358.00 | 360.00 | 352.00 | 354.00 | 354.00 | 11,600 |
| 05 Dec 2023 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 5,800 |
| 04 Dec 2023 | 352.00 | 380.00 | 350.00 | 360.00 | 360.00 | 62,700 |
| 01 Dec 2023 | 358.00 | 360.00 | 348.00 | 352.00 | 352.00 | 61,400 |
| 30 Nov 2023 | 356.00 | 362.00 | 356.00 | 358.00 | 358.00 | 22,700 |
| 29 Nov 2023 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | 84,600 |
| 28 Nov 2023 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 16,300 |
| 27 Nov 2023 | 364.00 | 388.00 | 362.00 | 366.00 | 366.00 | 34,100 |
| 24 Nov 2023 | 356.00 | 386.00 | 354.00 | 360.00 | 360.00 | 69,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.