What is the all time high of LPIN?

PT Multi Prima Sejahtera Tbk (LPIN) closed at its highest ever adjusted price, IDR 962.95, on Dec 13, 2021. Its lowest close was IDR 11.53 on Aug 10, 2006.

How much has LPIN returned over the last 10 years?

+275.1% in price terms from the close ten years before Sep 28, 2026, which is +14.1% a year compounded. Over one year the return is +9.3%; over five years +65.6%.

What was the worst drawdown in LPIN history?

-83.3% from the Oct 18, 2002 peak to the Aug 10, 2006 trough on adjusted closes; the previous peak was regained on Oct 15, 2010.

How far back does LPIN historical data go?

The daily series starts on Sep 25, 2002 and runs to Sep 28, 2026: 5,944 trading sessions across 24.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPIN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPIN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 25, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPIN?

Among complete calendar years, 2021 was the best at +487.3% and 2022 the worst at -65.7%, measured close to close.

IDX · LPIN · stock

PT Multi Prima Sejahtera Tbk (LPIN) stock price history

Every IDX trading session of PT Multi Prima Sejahtera Tbk from Sep 25, 2002 to Sep 28, 2026: 5,944 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LPIN data, free key Year by year table

LPIN adjusted close, 2002 to 2026

LPINPT Multi Prima Sejahtera Tbk

IDR 440.00+9.3% over one year

IDR 962.95
All time high, 2021: IDR 471.65
52 week high, IDR 360.00 low: 5,944
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

LPIN key facts

PT Multi Prima Sejahtera Tbk (LPIN) closed at IDR 440.00 on Sep 28, 2026 on IDX.
LPIN's all time high close is IDR 962.95, set on Dec 13, 2021; its all time low close is IDR 11.53 on Aug 10, 2006.
LPIN's 52 week range is IDR 360.00 to IDR 471.65.
LPIN returned +9.3% over the year to Sep 28, 2026 and +65.6% over five years.
Over ten years LPIN returned +275%, +14.1% a year compounded.
LPIN's deepest drawdown was -83.3% from Oct 18, 2002 to Aug 10, 2006.
DataCedar holds 5,944 daily sessions of LPIN history from Sep 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPIN price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LPIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+3.8%
3 months	+7.3%
6 months	+7.3%
Year to date	+12.3%
1 year	+9.3%
3 years	+55.9%
5 years	+65.6%
10 years	+275.1%
Since Sep 25, 2002	+798.1%
Compound annual growth, 24.0 years	+9.6%

LPIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 962.95 on Dec 13, 2021
All time low close: IDR 11.53 on Aug 10, 2006
52 week high: IDR 471.65 on Sep 30, 2025
52 week low: IDR 360.00 on Jun 9, 2026
Deepest drawdown: -83.3% from Oct 18, 2002 to Aug 10, 2006, recovered Oct 15, 2010
Best single session: +35.3% on Sep 26, 2002
Worst single session: -75.0% on Oct 21, 2002
Volatility, 1 year annualised: 23.0%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2002: 9.0×
Best calendar year: 2021, +487%
Worst calendar year: 2022, -66%

LPIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 25, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 393.65	IDR 450.00	IDR 360.00	IDR 440.00	+12.3%	51.6M	179
2025	IDR 324.90	IDR 471.65	IDR 261.22	IDR 391.83	+20.6%	82.8M	236
2024	IDR 271.61	IDR 370.61	IDR 211.25	IDR 324.90	+19.0%	30.8M	237
2023	IDR 283.32	IDR 330.46	IDR 244.09	IDR 273.12	-3.6%	22.8M	239
2022	IDR 861.03	IDR 885.63	IDR 264.43	IDR 283.32	-65.7%	492.1M	246
2021	IDR 140.63	IDR 984.03	IDR 132.56	IDR 825.88	+487.3%	404.6M	247
2020	IDR 163.69	IDR 171.76	IDR 79.54	IDR 140.63	-14.1%	9.2M	242
2019	IDR 141.93	IDR 230.54	IDR 116.71	IDR 163.69	+15.3%	22.2M	257
2018	IDR 188.04	IDR 202.45	IDR 97.26	IDR 141.93	-24.5%	7.5M	261
2017	IDR 155.62	IDR 217.58	IDR 114.55	IDR 188.04	+20.8%	17.2M	254
2016	IDR 150.57	IDR 172.91	IDR 116.71	IDR 155.62	+0.5%	2.2M	246
2015	IDR 178.67	IDR 221.18	IDR 136.89	IDR 154.90	-13.3%	5.9M	245
2014	IDR 144.09	IDR 190.20	IDR 125.36	IDR 178.67	+24.0%	29.8M	244
2013	IDR 221.90	IDR 236.31	IDR 97.98	IDR 144.09	-34.6%	38M	244
2012	IDR 59.08	IDR 312.68	IDR 58.36	IDR 220.46	+247.7%	659M	246
2011	IDR 91.50	IDR 108.79	IDR 54.75	IDR 63.40	-29.6%	306.7M	247
2010	IDR 31.70	IDR 132.56	IDR 28.82	IDR 90.06	+184.1%	258.2M	245
2009	IDR 28.53	IDR 31.70	IDR 20.17	IDR 31.70	0.0%	1.5M	244
2008	IDR 46.11	IDR 46.11	IDR 23.05	IDR 31.70	-31.2%	18.4M	239
2007	IDR 17.29	IDR 51.87	IDR 13.26	IDR 46.11	+166.7%	2.5M	247
2006	IDR 14.41	IDR 25.07	IDR 11.53	IDR 17.29	+20.0%	8.8M	259
2005	IDR 24.50	IDR 24.50	IDR 14.41	IDR 14.41	-41.2%	2.2M	247
2004	IDR 18.73	IDR 36.74	IDR 18.73	IDR 24.50	+30.8%	2.9M	262
2003	IDR 17.29	IDR 18.73	IDR 12.97	IDR 18.73	+8.3%	650K	261
2002	IDR 66.28	IDR 69.16	IDR 17.29	IDR 17.29	n/a	40K	70

LPIN monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 440.00	+4.3%
August 2026	IDR 422.00	0.0%
July 2026	IDR 422.00	+5.5%
June 2026	IDR 400.00	-0.5%
May 2026	IDR 402.00	-2.8%
April 2026	IDR 413.60	+0.4%
March 2026	IDR 411.79	-1.3%
February 2026	IDR 417.23	+3.6%
January 2026	IDR 402.72	+2.8%
December 2025	IDR 391.83	-4.4%
November 2025	IDR 409.98	-1.7%
October 2025	IDR 417.23	-5.0%

About the LPIN data

Daily bars. 5,944 sessions from Sep 25, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LPIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LMPI PT Langgeng Makmur Industri Tbk
LOPI PT Logisticsplus International Tbk
LPCK PT Lippo Cikarang Tbk
LPGI PT Lippo General Insurance Tbk
LPKR PT Lippo Karawaci Tbk
LPLI PT Star Pacific Tbk
LPPF PT MDS Retailing Tbk
LPPS PT Lenox Pasifik Investama Tbk

Browse IDX

Historical data guides

Common questions

LPIN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market