Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 226.00 | 236.00 | 218.00 | 234.00 | 234.00 | 7,922,000 |
| 2026-05-04 | 226.00 | 234.00 | 222.00 | 226.00 | 226.00 | 6,869,500 |
| 2026-05-01 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-04-30 | 230.00 | 230.00 | 216.00 | 226.00 | 226.00 | 10,644,000 |
| 2026-04-29 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 6,887,900 |
| 2026-04-28 | 228.00 | 242.00 | 222.00 | 232.00 | 232.00 | 15,739,400 |
| 2026-04-27 | 224.00 | 240.00 | 222.00 | 226.00 | 226.00 | 20,420,400 |
| 2026-04-24 | 254.00 | 254.00 | 224.00 | 224.00 | 224.00 | 29,425,900 |
| 2026-04-23 | 284.00 | 286.00 | 250.00 | 254.00 | 254.00 | 36,903,700 |
| 2026-04-22 | 260.00 | 284.00 | 254.00 | 282.00 | 282.00 | 44,864,200 |
| 2026-04-21 | 262.00 | 270.00 | 250.00 | 260.00 | 260.00 | 26,746,400 |
| 2026-04-20 | 268.00 | 286.00 | 258.00 | 262.00 | 262.00 | 38,082,900 |
| 2026-04-17 | 274.00 | 276.00 | 260.00 | 264.00 | 264.00 | 21,487,800 |
| 2026-04-16 | 288.00 | 288.00 | 256.00 | 272.00 | 272.00 | 45,884,400 |
| 2026-04-15 | 290.00 | 296.00 | 280.00 | 288.00 | 288.00 | 30,450,700 |
| 2026-04-14 | 276.00 | 298.00 | 274.00 | 284.00 | 284.00 | 97,847,400 |
| 2026-04-13 | 260.00 | 282.00 | 256.00 | 274.00 | 274.00 | 27,050,500 |
| 2026-04-10 | 250.00 | 288.00 | 250.00 | 268.00 | 268.00 | 54,289,800 |
| 2026-04-09 | 250.00 | 256.00 | 230.00 | 248.00 | 248.00 | 19,809,600 |
| 2026-04-08 | 240.00 | 262.00 | 232.00 | 260.00 | 260.00 | 50,791,100 |
| 2026-04-07 | 246.00 | 248.00 | 228.00 | 232.00 | 232.00 | 14,645,200 |
| 2026-04-06 | 220.00 | 256.00 | 214.00 | 244.00 | 244.00 | 31,141,600 |
| 2026-04-02 | 236.00 | 244.00 | 220.00 | 220.00 | 220.00 | 7,776,100 |
| 2026-04-01 | 224.00 | 240.00 | 220.00 | 238.00 | 238.00 | 9,122,900 |
| 2026-03-31 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 4,681,200 |
| 2026-03-30 | 220.00 | 224.00 | 206.00 | 218.00 | 218.00 | 11,931,200 |
| 2026-03-27 | 222.00 | 226.00 | 216.00 | 224.00 | 224.00 | 3,866,500 |
| 2026-03-26 | 234.00 | 236.00 | 220.00 | 220.00 | 220.00 | 5,624,500 |
| 2026-03-25 | 220.00 | 246.00 | 216.00 | 230.00 | 230.00 | 13,484,000 |
| 2026-03-17 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 11,319,400 |
| 2026-03-16 | 212.00 | 226.00 | 199.00 | 214.00 | 214.00 | 14,563,800 |
| 2026-03-13 | 220.00 | 250.00 | 210.00 | 216.00 | 216.00 | 23,988,300 |
| 2026-03-12 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | 17,080,200 |
| 2026-03-11 | 246.00 | 290.00 | 236.00 | 238.00 | 238.00 | 61,739,700 |
| 2026-03-10 | 254.00 | 264.00 | 236.00 | 246.00 | 246.00 | 13,214,400 |
| 2026-03-09 | 242.00 | 250.00 | 216.00 | 246.00 | 246.00 | 25,698,100 |
| 2026-03-06 | 270.00 | 272.00 | 240.00 | 254.00 | 254.00 | 15,297,700 |
| 2026-03-05 | 278.00 | 280.00 | 268.00 | 268.00 | 268.00 | 17,827,400 |
| 2026-03-04 | 292.00 | 292.00 | 260.00 | 264.00 | 264.00 | 23,536,500 |
| 2026-03-03 | 276.00 | 314.00 | 276.00 | 292.00 | 292.00 | 28,477,800 |
| 2026-03-02 | 310.00 | 310.00 | 272.00 | 276.00 | 276.00 | 36,082,400 |
| 2026-02-27 | 316.00 | 330.00 | 302.00 | 320.00 | 320.00 | 11,372,600 |
| 2026-02-26 | 344.00 | 346.00 | 316.00 | 318.00 | 318.00 | 22,321,000 |
| 2026-02-25 | 352.00 | 362.00 | 330.00 | 344.00 | 344.00 | 11,827,700 |
| 2026-02-24 | 382.00 | 384.00 | 350.00 | 352.00 | 352.00 | 15,428,700 |
| 2026-02-23 | 370.00 | 388.00 | 368.00 | 378.00 | 378.00 | 12,698,600 |
| 2026-02-20 | 388.00 | 388.00 | 364.00 | 370.00 | 370.00 | 19,984,600 |
| 2026-02-19 | 392.00 | 398.00 | 382.00 | 388.00 | 388.00 | 12,637,600 |
| 2026-02-18 | 388.00 | 408.00 | 380.00 | 390.00 | 390.00 | 29,588,100 |
| 2026-02-13 | 384.00 | 394.00 | 370.00 | 388.00 | 388.00 | 11,086,200 |
| 2026-02-12 | 400.00 | 408.00 | 388.00 | 392.00 | 392.00 | 18,633,200 |
| 2026-02-11 | 380.00 | 406.00 | 370.00 | 400.00 | 400.00 | 40,432,900 |
| 2026-02-10 | 348.00 | 410.00 | 344.00 | 384.00 | 384.00 | 87,175,000 |
| 2026-02-09 | 318.00 | 354.00 | 308.00 | 342.00 | 342.00 | 23,523,800 |
| 2026-02-06 | 330.00 | 352.00 | 310.00 | 324.00 | 324.00 | 26,637,500 |
| 2026-02-05 | 378.00 | 384.00 | 358.00 | 362.00 | 362.00 | 13,020,300 |
| 2026-02-04 | 394.00 | 400.00 | 366.00 | 378.00 | 378.00 | 19,481,700 |
| 2026-02-03 | 300.00 | 390.00 | 300.00 | 390.00 | 390.00 | 68,911,300 |
| 2026-02-02 | 410.00 | 414.00 | 350.00 | 350.00 | 350.00 | 41,030,200 |
| 2026-01-30 | 420.00 | 434.00 | 392.00 | 410.00 | 410.00 | 34,462,700 |
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.