Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 90.000 | 94.000 | 89.000 | 90.000 | 90.000 | 3,858,700 |
| 2025-05-14 | 92.000 | 95.000 | 87.000 | 90.000 | 90.000 | 7,708,600 |
| 2025-05-09 | 88.000 | 99.000 | 84.000 | 93.000 | 93.000 | 21,445,700 |
| 2025-05-08 | 92.000 | 92.000 | 88.000 | 88.000 | 88.000 | 5,454,400 |
| 2025-05-07 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 6,380,400 |
| 2025-05-06 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 6,443,900 |
| 2025-05-05 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 2,903,700 |
| 2025-05-02 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 5,438,300 |
| 2025-04-30 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 5,569,100 |
| 2025-04-29 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 8,356,400 |
| 2025-04-28 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 13,462,500 |
| 2025-04-25 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 5,019,900 |
| 2025-04-24 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 7,859,500 |
| 2025-04-23 | 100.00 | 106.00 | 100.00 | 102.00 | 102.00 | 18,287,500 |
| 2025-04-22 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 6,506,400 |
| 2025-04-21 | 98.000 | 108.00 | 96.000 | 102.00 | 102.00 | 17,496,000 |
| 2025-04-17 | 99.000 | 100.00 | 95.000 | 96.000 | 96.000 | 3,996,100 |
| 2025-04-16 | 99.000 | 104.00 | 96.000 | 99.000 | 99.000 | 24,805,900 |
| 2025-04-15 | 92.000 | 102.00 | 91.000 | 99.000 | 99.000 | 37,186,600 |
| 2025-04-14 | 88.000 | 92.000 | 86.000 | 91.000 | 91.000 | 8,719,100 |
| 2025-04-11 | 88.000 | 93.000 | 83.000 | 88.000 | 88.000 | 28,060,200 |
| 2025-04-10 | 70.000 | 91.000 | 70.000 | 91.000 | 91.000 | 45,784,200 |
| 2025-04-09 | 74.000 | 74.000 | 68.000 | 68.000 | 68.000 | 10,359,200 |
| 2025-04-08 | 76.000 | 80.000 | 70.000 | 70.000 | 70.000 | 18,745,700 |
| 2025-03-27 | 78.000 | 85.000 | 77.000 | 82.000 | 82.000 | 14,618,000 |
| 2025-03-26 | 76.000 | 84.000 | 74.000 | 77.000 | 77.000 | 16,272,300 |
| 2025-03-25 | 75.000 | 79.000 | 72.000 | 75.000 | 75.000 | 11,590,100 |
| 2025-03-24 | 85.000 | 85.000 | 70.000 | 74.000 | 74.000 | 27,249,300 |
| 2025-03-21 | 85.000 | 96.000 | 84.000 | 85.000 | 85.000 | 56,154,900 |
| 2025-03-20 | 90.000 | 90.000 | 84.000 | 85.000 | 85.000 | 21,992,600 |
| 2025-03-19 | 91.000 | 92.000 | 84.000 | 88.000 | 88.000 | 15,014,400 |
| 2025-03-18 | 99.000 | 99.000 | 70.000 | 91.000 | 91.000 | 29,646,800 |
| 2025-03-17 | 99.000 | 101.00 | 95.000 | 99.000 | 99.000 | 14,306,500 |
| 2025-03-14 | 104.00 | 104.00 | 98.000 | 99.000 | 99.000 | 12,847,600 |
| 2025-03-13 | 101.00 | 108.00 | 101.00 | 103.00 | 103.00 | 25,396,100 |
| 2025-03-12 | 115.00 | 118.00 | 97.000 | 112.00 | 112.00 | 92,588,000 |
| 2025-03-11 | 118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 29,316,900 |
| 2025-03-10 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | 20,215,000 |
| 2025-03-07 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 16,725,300 |
| 2025-03-06 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 15,407,000 |
| 2025-03-05 | 126.00 | 134.00 | 126.00 | 128.00 | 128.00 | 39,558,300 |
| 2025-03-04 | 133.00 | 134.00 | 121.00 | 126.00 | 126.00 | 20,604,600 |
| 2025-03-03 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 20,353,800 |
| 2025-02-28 | 142.00 | 143.00 | 118.00 | 133.00 | 133.00 | 79,770,900 |
| 2025-02-27 | 140.00 | 160.00 | 138.00 | 140.00 | 140.00 | 154,804,500 |
| 2025-02-26 | 137.00 | 142.00 | 135.00 | 140.00 | 140.00 | 44,221,600 |
| 2025-02-25 | 136.00 | 140.00 | 131.00 | 137.00 | 137.00 | 51,362,300 |
| 2025-02-24 | 137.00 | 142.00 | 131.00 | 134.00 | 134.00 | 52,836,100 |
| 2025-02-21 | 146.00 | 148.00 | 136.00 | 136.00 | 136.00 | 41,702,900 |
| 2025-02-20 | 134.00 | 143.00 | 132.00 | 141.00 | 141.00 | 51,623,400 |
| 2025-02-19 | 131.00 | 136.00 | 128.00 | 133.00 | 133.00 | 20,969,600 |
| 2025-02-18 | 125.00 | 136.00 | 123.00 | 131.00 | 131.00 | 27,084,300 |
| 2025-02-17 | 119.00 | 126.00 | 118.00 | 124.00 | 124.00 | 18,783,100 |
| 2025-02-14 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 6,474,800 |
| 2025-02-13 | 126.00 | 126.00 | 110.00 | 119.00 | 119.00 | 21,983,300 |
| 2025-02-12 | 119.00 | 130.00 | 119.00 | 126.00 | 126.00 | 16,042,500 |
| 2025-02-11 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 7,244,400 |
| 2025-02-10 | 119.00 | 125.00 | 118.00 | 120.00 | 120.00 | 12,012,500 |
| 2025-02-07 | 124.00 | 126.00 | 116.00 | 119.00 | 119.00 | 26,639,400 |
| 2025-02-06 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 8,499,200 |
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.