Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 278.00 | 286.00 | 266.00 | 270.00 | 270.00 | 54,955,300 |
| 2026-07-27 | 302.00 | 314.00 | 274.00 | 278.00 | 278.00 | 77,197,500 |
| 2026-07-24 | 310.00 | 316.00 | 280.00 | 302.00 | 302.00 | 168,459,000 |
| 2026-07-23 | 246.00 | 306.00 | 246.00 | 306.00 | 306.00 | 226,494,800 |
| 2026-07-22 | 246.00 | 260.00 | 238.00 | 246.00 | 246.00 | 54,599,900 |
| 2026-07-21 | 232.00 | 252.00 | 228.00 | 246.00 | 246.00 | 71,664,500 |
| 2026-07-20 | 228.00 | 236.00 | 226.00 | 230.00 | 230.00 | 26,354,600 |
| 2026-07-17 | 226.00 | 232.00 | 222.00 | 226.00 | 226.00 | 17,799,400 |
| 2026-07-16 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 22,860,100 |
| 2026-07-15 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 28,322,200 |
| 2026-07-14 | 224.00 | 246.00 | 220.00 | 224.00 | 224.00 | 104,444,200 |
| 2026-07-13 | 218.00 | 228.00 | 218.00 | 222.00 | 222.00 | 21,073,600 |
| 2026-07-10 | 220.00 | 234.00 | 216.00 | 220.00 | 220.00 | 56,617,400 |
| 2026-07-09 | 218.00 | 230.00 | 214.00 | 220.00 | 220.00 | 32,299,100 |
| 2026-07-08 | 218.00 | 234.00 | 210.00 | 218.00 | 218.00 | 52,800,600 |
| 2026-07-07 | 232.00 | 236.00 | 218.00 | 218.00 | 218.00 | 41,715,700 |
| 2026-07-06 | 224.00 | 240.00 | 202.00 | 232.00 | 232.00 | 198,450,000 |
| 2026-07-03 | 165.00 | 220.00 | 164.00 | 220.00 | 220.00 | 172,191,500 |
| 2026-07-02 | 166.00 | 170.00 | 161.00 | 163.00 | 163.00 | 7,790,300 |
| 2026-07-01 | 168.00 | 172.00 | 160.00 | 164.00 | 164.00 | 16,229,400 |
| 2026-06-30 | 165.00 | 185.00 | 162.00 | 166.00 | 166.00 | 26,367,100 |
| 2026-06-29 | 180.00 | 184.00 | 162.00 | 165.00 | 165.00 | 24,805,900 |
| 2026-06-26 | 176.00 | 183.00 | 154.00 | 179.00 | 179.00 | 39,967,700 |
| 2026-06-25 | 143.00 | 187.00 | 136.00 | 176.00 | 176.00 | 86,006,500 |
| 2026-06-24 | 156.00 | 167.00 | 143.00 | 143.00 | 143.00 | 11,296,300 |
| 2026-06-23 | 155.00 | 160.00 | 151.00 | 156.00 | 156.00 | 5,558,100 |
| 2026-06-22 | 161.00 | 161.00 | 151.00 | 155.00 | 155.00 | 8,782,600 |
| 2026-06-19 | 157.00 | 161.00 | 149.00 | 161.00 | 161.00 | 9,995,300 |
| 2026-06-18 | 162.00 | 162.00 | 146.00 | 157.00 | 157.00 | 5,278,500 |
| 2026-06-17 | 168.00 | 172.00 | 157.00 | 162.00 | 162.00 | 11,215,400 |
| 2026-06-16 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-06-15 | 158.00 | 198.00 | 158.00 | 167.00 | 167.00 | 48,662,800 |
| 2026-06-12 | 136.00 | 165.00 | 136.00 | 156.00 | 156.00 | 18,442,100 |
| 2026-06-11 | 143.00 | 148.00 | 131.00 | 136.00 | 136.00 | 10,947,100 |
| 2026-06-10 | 126.00 | 144.00 | 121.00 | 142.00 | 142.00 | 21,193,600 |
| 2026-06-09 | 105.00 | 131.00 | 100.00 | 124.00 | 124.00 | 28,940,000 |
| 2026-06-08 | 115.00 | 116.00 | 100.00 | 105.00 | 105.00 | 33,098,400 |
| 2026-06-05 | 128.00 | 133.00 | 117.00 | 117.00 | 117.00 | 14,785,100 |
| 2026-06-04 | 146.00 | 146.00 | 126.00 | 134.00 | 134.00 | 12,533,400 |
| 2026-06-03 | 171.00 | 171.00 | 146.00 | 148.00 | 148.00 | 18,619,900 |
| 2026-06-02 | 179.00 | 184.00 | 170.00 | 171.00 | 171.00 | 7,704,700 |
| 2026-06-01 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2026-05-29 | 183.00 | 187.00 | 172.00 | 179.00 | 179.00 | 6,378,600 |
| 2026-05-28 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-05-27 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-05-26 | 184.00 | 191.00 | 168.00 | 183.00 | 183.00 | 11,064,800 |
| 2026-05-25 | 183.00 | 191.00 | 176.00 | 184.00 | 184.00 | 7,397,700 |
| 2026-05-22 | 161.00 | 190.00 | 152.00 | 183.00 | 183.00 | 27,183,000 |
| 2026-05-21 | 212.00 | 214.00 | 177.00 | 177.00 | 177.00 | 18,334,700 |
| 2026-05-20 | 206.00 | 218.00 | 185.00 | 208.00 | 208.00 | 31,530,300 |
| 2026-05-19 | 240.00 | 244.00 | 204.00 | 206.00 | 206.00 | 27,484,200 |
| 2026-05-18 | 218.00 | 242.00 | 210.00 | 240.00 | 240.00 | 35,526,600 |
| 2026-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-13 | 208.00 | 224.00 | 202.00 | 220.00 | 220.00 | 9,015,400 |
| 2026-05-12 | 222.00 | 224.00 | 206.00 | 210.00 | 210.00 | 12,850,800 |
| 2026-05-11 | 222.00 | 226.00 | 216.00 | 222.00 | 222.00 | 5,614,100 |
| 2026-05-08 | 234.00 | 238.00 | 224.00 | 224.00 | 224.00 | 10,292,200 |
| 2026-05-07 | 232.00 | 244.00 | 230.00 | 232.00 | 232.00 | 10,807,100 |
| 2026-05-06 | 234.00 | 246.00 | 222.00 | 232.00 | 232.00 | 17,217,200 |
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.