Stock listing
IDX:LPIN PT Multi Prima Sejahtera Tbk Saham
Follow PT Multi Prima Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:LPIN
436.00 IDR -4.00 (-0.9%)
Close on Nov 2, 2026
- Day range
- 436.00 – 454.00 IDRNov 2, 2026
- Volume
- 284,300 sharesNov 2, 2026
- Market cap
- 185.3B IDRAt the close on Nov 2, 2026 · price × 425.0M shares outstanding
- 52-week range
- 360.00 – 490.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 76.82M IDRMedian day 101,450 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:LPIN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 436.00 | -4.00 | -0.9% | 444.00 | 454.00 | 436.00 | 284,300 | |
| 440.00 | +20.00 | +4.8% | 438.00 | 442.00 | 426.00 | 553,400 | |
| 420.00 | -8.00 | -1.9% | 430.00 | 434.00 | 418.00 | 60,200 | |
| 428.00 | 0.00 | 0.0% | 424.00 | 430.00 | 418.00 | 51,700 | |
| 428.00 | 0.00 | 0.0% | 432.00 | 432.00 | 420.00 | 100,900 | |
| 428.00 | -8.00 | -1.8% | 438.00 | 438.00 | 414.00 | 223,900 | |
| 436.00 | +8.00 | +1.9% | 430.00 | 438.00 | 428.00 | 136,400 | |
| 428.00 | +4.00 | +0.9% | 432.00 | 432.00 | 418.00 | 70,500 | |
| 424.00 | -2.00 | -0.5% | 426.00 | 426.00 | 414.00 | 200,900 | |
| 426.00 | +6.00 | +1.4% | 420.00 | 434.00 | 414.00 | 156,900 | |
| 420.00 | 0.00 | 0.0% | 418.00 | 420.00 | 410.00 | 282,100 | |
| 420.00 | -40.00 | -8.7% | 458.00 | 458.00 | 392.00 | 545,400 | |
| 460.00 | 0.00 | 0.0% | 460.00 | 474.00 | 446.00 | 601,700 | |
| 460.00 | +18.00 | +4.1% | 442.00 | 490.00 | 440.00 | 1,698,200 | |
| 442.00 | 0.00 | 0.0% | 444.00 | 446.00 | 438.00 | 161,200 | |
| 442.00 | +2.00 | +0.5% | 442.00 | 444.00 | 440.00 | 68,100 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 440.00 | 436.00 | 44,900 | |
| 440.00 | -6.00 | -1.3% | 442.00 | 446.00 | 438.00 | 114,400 | |
| 446.00 | +6.00 | +1.4% | 440.00 | 452.00 | 436.00 | 817,600 | |
| 440.00 | +8.00 | +1.9% | 432.00 | 440.00 | 432.00 | 730,200 | |
| 432.00 | +4.00 | +0.9% | 430.00 | 432.00 | 428.00 | 78,400 | |
| 428.00 | 0.00 | 0.0% | 436.00 | 436.00 | 424.00 | 96,400 | |
| 428.00 | -2.00 | -0.5% | 430.00 | 434.00 | 426.00 | 137,000 | |
| 430.00 | 0.00 | 0.0% | 424.00 | 434.00 | 424.00 | 50,700 | |
| 430.00 | -10.00 | -2.3% | 422.00 | 434.00 | 422.00 | 114,200 | |
| 440.00 | +10.00 | +2.3% | 428.00 | 440.00 | 420.00 | 247,500 | |
| 430.00 | 0.00 | 0.0% | 428.00 | 434.00 | 426.00 | 60,400 | |
| 430.00 | -2.00 | -0.5% | 432.00 | 432.00 | 422.00 | 139,800 | |
| 432.00 | +2.00 | +0.5% | 426.00 | 436.00 | 426.00 | 47,900 | |
| 430.00 | -2.00 | -0.5% | 432.00 | 436.00 | 426.00 | 201,100 | |
| 432.00 | -2.00 | -0.5% | 436.00 | 436.00 | 428.00 | 203,900 | |
| 434.00 | 0.00 | 0.0% | 432.00 | 436.00 | 432.00 | 115,600 | |
| 434.00 | +2.00 | +0.5% | 432.00 | 436.00 | 432.00 | 51,500 | |
| 432.00 | 0.00 | 0.0% | 434.00 | 434.00 | 432.00 | 92,200 | |
| 432.00 | +2.00 | +0.5% | 430.00 | 434.00 | 430.00 | 91,900 | |
| 430.00 | +2.00 | +0.5% | 430.00 | 432.00 | 426.00 | 128,800 | |
| 428.00 | -4.00 | -0.9% | 434.00 | 434.00 | 428.00 | 77,000 | |
| 432.00 | -2.00 | -0.5% | 436.00 | 436.00 | 430.00 | 281,500 | |
| 434.00 | +2.00 | +0.5% | 434.00 | 436.00 | 432.00 | 147,100 | |
| 432.00 | 0.00 | 0.0% | 430.00 | 434.00 | 430.00 | 102,000 | |
| 432.00 | 0.00 | 0.0% | 432.00 | 436.00 | 430.00 | 160,500 | |
| 432.00 | 0.00 | 0.0% | 432.00 | 432.00 | 430.00 | 57,400 | |
| 432.00 | +4.00 | +0.9% | 430.00 | 432.00 | 428.00 | 132,100 | |
| 428.00 | 0.00 | 0.0% | 430.00 | 430.00 | 426.00 | 103,900 | |
| 428.00 | +6.00 | +1.4% | 424.00 | 430.00 | 424.00 | 191,800 | |
| 422.00 | -2.00 | -0.5% | 424.00 | 426.00 | 422.00 | 71,100 | |
| 424.00 | 0.00 | 0.0% | 422.00 | 424.00 | 422.00 | 71,700 | |
| 424.00 | +2.00 | +0.5% | 422.00 | 424.00 | 420.00 | 92,000 | |
| 422.00 | -2.00 | -0.5% | 424.00 | 426.00 | 420.00 | 64,900 | |
| 424.00 | 0.00 | 0.0% | 424.00 | 424.00 | 424.00 | 0 | |
| 424.00 | 0.00 | 0.0% | 424.00 | 426.00 | 422.00 | 52,000 | |
| 424.00 | 0.00 | 0.0% | 424.00 | 424.00 | 422.00 | 70,200 | |
| 424.00 | +4.00 | +1.0% | 422.00 | 424.00 | 418.00 | 34,700 | |
| 420.00 | -2.00 | -0.5% | 422.00 | 424.00 | 420.00 | 123,300 | |
| 422.00 | +2.00 | +0.5% | 424.00 | 424.00 | 420.00 | 47,400 | |
| 420.00 | 0.00 | 0.0% | 420.00 | 420.00 | 420.00 | 0 | |
| 420.00 | 0.00 | 0.0% | 420.00 | 422.00 | 412.00 | 28,600 | |
| 420.00 | +2.00 | +0.5% | 422.00 | 422.00 | 416.00 | 28,600 | |
| 418.00 | 0.00 | 0.0% | 418.00 | 424.00 | 418.00 | 75,600 | |
| 418.00 | -2.00 | -0.5% | 420.00 | 422.00 | 410.00 | 182,600 | |
| 420.00 | -2.00 | -0.5% | 424.00 | 424.00 | 418.00 | 273,400 | |
| 422.00 | 0.00 | 0.0% | 422.00 | 424.00 | 420.00 | 39,100 | |
| 422.00 | 0.00 | 0.0% | 416.00 | 424.00 | 416.00 | 43,900 | |
| 422.00 | +4.00 | +1.0% | 424.00 | 424.00 | 420.00 | 135,700 | |
| 418.00 | +2.00 | +0.5% | 424.00 | 424.00 | 416.00 | 90,500 | |
| 416.00 | -6.00 | -1.4% | 424.00 | 424.00 | 414.00 | 65,100 |
- Ticker
- IDX:LPIN
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Announcement on the Dematerialization of Equity Securities in Scrip Form to LPIN Shareholders
Latest news
Announcement on the Dematerialization of Equity Securities in Scrip Form to LPIN Shareholders
Oct 29, 2026
Closed 440.00 (+4.8%) on Oct 30, 2026
Explanation on Request for Explanation of the Exchange
Oct 19, 2026
Closed 426.00 (+1.4%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 446.00 (+1.4%) on Oct 7, 2026
Advertisement Submission
Jul 31, 2026
Closed 422.00 (-0.5%) on Jul 31, 2026
Penyampaian Checklist Pengungkapan Laporan Keuangan Konsolidasian PT Multi Prima Sejahtera Tbk (Perseroan). Untuk Tahun Yang Berakhir Pada Tanggal 30 Juni 2026.
Jul 30, 2026
Closed 422.00 (-0.5%) on Jul 31, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 5, 2026
Closed 386.00 (-0.5%) on Jun 5, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 7, 2026
Closed 440.00 (-9.1%) on May 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 5, 2026
Closed 486.00 (+2.1%) on May 5, 2026
Infomation of Changes in Company's Board
Apr 30, 2026
Closed 456.00 (0.0%) on May 1, 2026
Disclosure of Material Information or Facts
Apr 27, 2026
Closed 462.00 (+1.3%) on Apr 27, 2026
PT Multi Prima Sejahtera Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multi Prima Sejahtera Tbk.