Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 750.00 | 835.00 | 740.00 | 800.00 | 800.00 | 252,292,100 |
| 2025-11-05 | 690.00 | 765.00 | 655.00 | 745.00 | 745.00 | 155,248,900 |
| 2025-11-04 | 705.00 | 715.00 | 680.00 | 690.00 | 690.00 | 44,943,600 |
| 2025-11-03 | 685.00 | 735.00 | 685.00 | 705.00 | 705.00 | 67,554,400 |
| 2025-10-31 | 705.00 | 710.00 | 665.00 | 685.00 | 685.00 | 49,562,000 |
| 2025-10-30 | 705.00 | 740.00 | 690.00 | 700.00 | 700.00 | 94,189,000 |
| 2025-10-29 | 680.00 | 725.00 | 675.00 | 690.00 | 690.00 | 99,899,600 |
| 2025-10-28 | 710.00 | 720.00 | 670.00 | 675.00 | 675.00 | 43,159,000 |
| 2025-10-27 | 720.00 | 750.00 | 620.00 | 700.00 | 700.00 | 147,825,400 |
| 2025-10-24 | 785.00 | 790.00 | 720.00 | 725.00 | 725.00 | 100,069,500 |
| 2025-10-23 | 775.00 | 830.00 | 750.00 | 775.00 | 775.00 | 268,994,600 |
| 2025-10-22 | 675.00 | 865.00 | 625.00 | 760.00 | 760.00 | 764,793,100 |
| 2025-10-21 | 590.00 | 730.00 | 575.00 | 725.00 | 725.00 | 368,608,600 |
| 2025-10-20 | 570.00 | 620.00 | 525.00 | 590.00 | 590.00 | 96,141,400 |
| 2025-10-17 | 665.00 | 665.00 | 570.00 | 570.00 | 570.00 | 181,725,600 |
| 2025-10-16 | 590.00 | 710.00 | 575.00 | 670.00 | 670.00 | 231,878,200 |
| 2025-10-15 | 570.00 | 755.00 | 555.00 | 590.00 | 590.00 | 703,917,800 |
| 2025-10-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 15,053,300 |
| 2025-10-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 49,938,600 |
| 2025-10-10 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 81,623,100 |
| 2025-10-09 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 20,443,500 |
| 2025-10-08 | 660.00 | 665.00 | 640.00 | 665.00 | 665.00 | 90,101,800 |
| 2025-10-07 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 56,420,700 |
| 2025-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 22,187,500 |
| 2025-10-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-10-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-10-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-09-30 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-09-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-09-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-09-25 | 400.00 | 500.00 | 394.00 | 500.00 | 500.00 | 519,553,700 |
| 2025-09-24 | 420.00 | 420.00 | 394.00 | 400.00 | 400.00 | 78,726,600 |
| 2025-09-23 | 420.00 | 424.00 | 402.00 | 410.00 | 410.00 | 118,182,100 |
| 2025-09-22 | 380.00 | 426.00 | 370.00 | 416.00 | 416.00 | 219,988,300 |
| 2025-09-19 | 416.00 | 422.00 | 366.00 | 380.00 | 380.00 | 196,779,100 |
| 2025-09-18 | 426.00 | 448.00 | 414.00 | 416.00 | 416.00 | 143,249,500 |
| 2025-09-17 | 420.00 | 432.00 | 410.00 | 426.00 | 426.00 | 106,238,000 |
| 2025-09-16 | 426.00 | 444.00 | 412.00 | 422.00 | 422.00 | 204,971,400 |
| 2025-09-15 | 430.00 | 442.00 | 404.00 | 426.00 | 426.00 | 348,464,200 |
| 2025-09-12 | 388.00 | 410.00 | 370.00 | 402.00 | 402.00 | 573,274,500 |
| 2025-09-11 | 278.00 | 334.00 | 272.00 | 334.00 | 334.00 | 535,573,800 |
| 2025-09-10 | 280.00 | 282.00 | 260.00 | 268.00 | 268.00 | 191,642,600 |
| 2025-09-09 | 234.00 | 292.00 | 208.00 | 270.00 | 270.00 | 612,247,200 |
| 2025-09-08 | 256.00 | 268.00 | 232.00 | 234.00 | 234.00 | 132,045,200 |
| 2025-09-05 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-09-04 | 268.00 | 300.00 | 250.00 | 260.00 | 260.00 | 361,371,700 |
| 2025-09-03 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 42,963,400 |
| 2025-09-02 | 228.00 | 242.00 | 226.00 | 242.00 | 242.00 | 87,787,800 |
| 2025-09-01 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 87,030,700 |
| 2025-08-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 64,849,200 |
| 2025-08-28 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 94,914,500 |
| 2025-08-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 44,091,700 |
| 2025-08-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 66,797,800 |
| 2025-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-22 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-21 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-18 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-08-15 | 167.00 | 191.00 | 157.00 | 168.00 | 168.00 | 918,185,300 |
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.