Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 366.00 | 432.00 | 366.00 | 414.00 | 414.00 | 93,031,400 |
| 2026-01-28 | 432.00 | 510.00 | 430.00 | 430.00 | 430.00 | 82,462,400 |
| 2026-01-27 | 515.00 | 550.00 | 488.00 | 505.00 | 505.00 | 42,705,500 |
| 2026-01-26 | 515.00 | 525.00 | 472.00 | 525.00 | 525.00 | 47,962,900 |
| 2026-01-23 | 515.00 | 540.00 | 480.00 | 515.00 | 515.00 | 100,268,800 |
| 2026-01-22 | 570.00 | 575.00 | 510.00 | 515.00 | 515.00 | 61,884,500 |
| 2026-01-21 | 620.00 | 620.00 | 545.00 | 570.00 | 570.00 | 105,295,300 |
| 2026-01-20 | 640.00 | 645.00 | 620.00 | 620.00 | 620.00 | 24,261,800 |
| 2026-01-19 | 620.00 | 640.00 | 610.00 | 640.00 | 640.00 | 37,172,400 |
| 2026-01-16 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-01-15 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 19,464,700 |
| 2026-01-14 | 600.00 | 625.00 | 590.00 | 605.00 | 605.00 | 21,470,900 |
| 2026-01-13 | 615.00 | 630.00 | 580.00 | 600.00 | 600.00 | 34,828,000 |
| 2026-01-12 | 650.00 | 660.00 | 605.00 | 615.00 | 615.00 | 80,784,400 |
| 2026-01-09 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | 21,814,800 |
| 2026-01-08 | 675.00 | 695.00 | 660.00 | 660.00 | 660.00 | 33,158,700 |
| 2026-01-07 | 650.00 | 720.00 | 645.00 | 665.00 | 665.00 | 112,527,600 |
| 2026-01-06 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 21,134,900 |
| 2026-01-05 | 655.00 | 660.00 | 630.00 | 635.00 | 635.00 | 38,781,100 |
| 2026-01-02 | 660.00 | 670.00 | 640.00 | 655.00 | 655.00 | 37,340,400 |
| 2026-01-01 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-12-31 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2025-12-30 | 680.00 | 680.00 | 645.00 | 660.00 | 660.00 | 17,069,000 |
| 2025-12-29 | 635.00 | 670.00 | 630.00 | 670.00 | 670.00 | 28,720,700 |
| 2025-12-26 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-12-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-12-24 | 655.00 | 660.00 | 635.00 | 635.00 | 635.00 | 32,229,300 |
| 2025-12-23 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | 21,494,800 |
| 2025-12-22 | 660.00 | 710.00 | 640.00 | 665.00 | 665.00 | 66,351,100 |
| 2025-12-19 | 705.00 | 710.00 | 660.00 | 665.00 | 665.00 | 103,187,500 |
| 2025-12-18 | 735.00 | 735.00 | 705.00 | 705.00 | 705.00 | 61,427,100 |
| 2025-12-17 | 745.00 | 760.00 | 715.00 | 735.00 | 735.00 | 63,822,300 |
| 2025-12-16 | 790.00 | 815.00 | 730.00 | 750.00 | 750.00 | 149,949,500 |
| 2025-12-15 | 715.00 | 835.00 | 715.00 | 770.00 | 770.00 | 398,826,700 |
| 2025-12-12 | 770.00 | 770.00 | 700.00 | 710.00 | 710.00 | 74,056,900 |
| 2025-12-11 | 780.00 | 820.00 | 720.00 | 740.00 | 740.00 | 325,431,200 |
| 2025-12-10 | 720.00 | 770.00 | 680.00 | 755.00 | 755.00 | 215,815,600 |
| 2025-12-09 | 710.00 | 740.00 | 695.00 | 715.00 | 715.00 | 159,130,100 |
| 2025-12-08 | 625.00 | 730.00 | 620.00 | 700.00 | 700.00 | 207,823,000 |
| 2025-12-05 | 635.00 | 640.00 | 615.00 | 620.00 | 620.00 | 45,273,500 |
| 2025-12-04 | 665.00 | 670.00 | 630.00 | 630.00 | 630.00 | 57,131,800 |
| 2025-12-03 | 670.00 | 675.00 | 650.00 | 660.00 | 660.00 | 42,594,800 |
| 2025-12-02 | 680.00 | 690.00 | 660.00 | 660.00 | 660.00 | 66,389,700 |
| 2025-12-01 | 680.00 | 710.00 | 660.00 | 680.00 | 680.00 | 62,305,500 |
| 2025-11-28 | 700.00 | 710.00 | 660.00 | 680.00 | 680.00 | 90,535,300 |
| 2025-11-27 | 670.00 | 750.00 | 655.00 | 690.00 | 690.00 | 290,080,900 |
| 2025-11-26 | 640.00 | 665.00 | 625.00 | 645.00 | 645.00 | 72,414,600 |
| 2025-11-25 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | 44,730,600 |
| 2025-11-24 | 645.00 | 685.00 | 625.00 | 640.00 | 640.00 | 96,078,900 |
| 2025-11-21 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 51,238,700 |
| 2025-11-20 | 605.00 | 695.00 | 590.00 | 625.00 | 625.00 | 163,927,200 |
| 2025-11-19 | 625.00 | 635.00 | 600.00 | 605.00 | 605.00 | 32,812,700 |
| 2025-11-18 | 655.00 | 680.00 | 600.00 | 610.00 | 610.00 | 78,244,900 |
| 2025-11-17 | 700.00 | 705.00 | 655.00 | 655.00 | 655.00 | 88,236,100 |
| 2025-11-14 | 720.00 | 750.00 | 700.00 | 705.00 | 705.00 | 64,042,600 |
| 2025-11-13 | 710.00 | 740.00 | 710.00 | 715.00 | 715.00 | 50,992,500 |
| 2025-11-12 | 730.00 | 745.00 | 710.00 | 715.00 | 715.00 | 48,810,000 |
| 2025-11-11 | 735.00 | 740.00 | 705.00 | 720.00 | 720.00 | 67,818,000 |
| 2025-11-10 | 755.00 | 780.00 | 700.00 | 740.00 | 740.00 | 96,878,800 |
| 2025-11-07 | 805.00 | 810.00 | 740.00 | 750.00 | 750.00 | 152,194,900 |
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.