Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 80.000 | 84.000 | 78.000 | 80.000 | 80.000 | 84,286,800 |
| 2023-05-03 | 79.000 | 84.000 | 78.000 | 80.000 | 80.000 | 44,949,200 |
| 2023-05-02 | 82.000 | 85.000 | 76.000 | 79.000 | 79.000 | 128,096,900 |
| 2023-04-28 | 77.000 | 84.000 | 75.000 | 81.000 | 81.000 | 142,070,100 |
| 2023-04-27 | 78.000 | 81.000 | 72.000 | 77.000 | 77.000 | 101,624,800 |
| 2023-04-26 | 68.000 | 80.000 | 65.000 | 77.000 | 77.000 | 172,308,300 |
| 2023-04-18 | 69.000 | 75.000 | 69.000 | 69.000 | 69.000 | 20,415,600 |
| 2023-04-17 | 82.000 | 82.000 | 73.000 | 74.000 | 74.000 | 19,964,000 |
| 2023-04-14 | 83.000 | 86.000 | 78.000 | 78.000 | 78.000 | 57,400,100 |
| 2023-04-13 | 79.000 | 89.000 | 78.000 | 83.000 | 83.000 | 169,268,900 |
| 2023-04-12 | 84.000 | 88.000 | 83.000 | 83.000 | 83.000 | 22,997,800 |
| 2023-04-11 | 89.000 | 101.00 | 89.000 | 89.000 | 89.000 | 121,386,400 |
| 2023-04-10 | 101.00 | 102.00 | 95.000 | 95.000 | 95.000 | 72,121,700 |
| 2023-04-06 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 142,524,100 |
| 2023-04-05 | 125.00 | 125.00 | 107.00 | 109.00 | 109.00 | 214,239,200 |
| 2023-04-04 | 120.00 | 126.00 | 113.00 | 115.00 | 115.00 | 215,253,400 |
| 2023-04-03 | 102.00 | 124.00 | 102.00 | 121.00 | 121.00 | 160,294,800 |
| 2023-03-31 | 115.00 | 117.00 | 109.00 | 109.00 | 109.00 | 78,486,500 |
| 2023-03-30 | 125.00 | 143.00 | 117.00 | 117.00 | 117.00 | 172,950,500 |
| 2023-03-29 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | 40,319,300 |
| 2023-03-28 | 130.00 | 133.00 | 125.00 | 129.00 | 129.00 | 83,491,900 |
| 2023-03-27 | 121.00 | 132.00 | 120.00 | 128.00 | 128.00 | 125,680,500 |
| 2023-03-24 | 119.00 | 124.00 | 117.00 | 121.00 | 121.00 | 34,380,000 |
| 2023-03-21 | 117.00 | 123.00 | 110.00 | 119.00 | 119.00 | 132,303,500 |
| 2023-03-20 | 121.00 | 124.00 | 118.00 | 118.00 | 118.00 | 67,308,800 |
| 2023-03-17 | 144.00 | 144.00 | 126.00 | 126.00 | 126.00 | 282,457,800 |
| 2023-03-16 | 131.00 | 137.00 | 126.00 | 135.00 | 135.00 | 326,452,200 |
| 2023-03-15 | 123.00 | 134.00 | 118.00 | 131.00 | 131.00 | 111,237,200 |
| 2023-03-14 | 134.00 | 135.00 | 125.00 | 125.00 | 125.00 | 161,626,500 |
| 2023-03-13 | 143.00 | 148.00 | 133.00 | 134.00 | 134.00 | 303,113,500 |
| 2023-03-10 | 147.00 | 177.00 | 137.00 | 143.00 | 143.00 | 304,524,200 |
| 2023-03-09 | 144.00 | 151.00 | 138.00 | 147.00 | 147.00 | 107,602,300 |
| 2023-03-08 | 131.00 | 149.00 | 131.00 | 144.00 | 144.00 | 38,028,700 |
| 2023-03-07 | 152.00 | 156.00 | 140.00 | 140.00 | 140.00 | 121,149,800 |
| 2023-03-06 | 133.00 | 157.00 | 133.00 | 150.00 | 150.00 | 356,386,200 |
| 2023-03-03 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3,038,000 |
| 2023-03-02 | 167.00 | 170.00 | 152.00 | 152.00 | 152.00 | 183,133,100 |
| 2023-03-01 | 127.00 | 163.00 | 114.00 | 163.00 | 163.00 | 616,358,700 |
| 2023-02-28 | 110.00 | 121.00 | 98.000 | 121.00 | 121.00 | 161,703,700 |
| 2023-02-27 | 93.000 | 108.00 | 93.000 | 100.00 | 100.00 | 667,191,300 |
← NewerPage 15 of 15 · 880 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.