Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 8,694,100 |
| 2025-02-04 | 129.00 | 133.00 | 124.00 | 125.00 | 125.00 | 22,073,700 |
| 2025-02-03 | 135.00 | 136.00 | 123.00 | 127.00 | 127.00 | 22,833,900 |
| 2025-01-31 | 140.00 | 149.00 | 129.00 | 135.00 | 135.00 | 95,125,100 |
| 2025-01-30 | 117.00 | 147.00 | 109.00 | 141.00 | 141.00 | 202,263,100 |
| 2025-01-24 | 95.000 | 118.00 | 92.000 | 117.00 | 117.00 | 105,139,000 |
| 2025-01-23 | 101.00 | 101.00 | 94.000 | 95.000 | 95.000 | 18,611,200 |
| 2025-01-22 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 10,317,700 |
| 2025-01-21 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 6,550,600 |
| 2025-01-20 | 101.00 | 106.00 | 93.000 | 105.00 | 105.00 | 27,986,700 |
| 2025-01-17 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 17,568,400 |
| 2025-01-16 | 110.00 | 110.00 | 100.00 | 104.00 | 104.00 | 22,096,000 |
| 2025-01-15 | 115.00 | 118.00 | 104.00 | 110.00 | 110.00 | 26,775,300 |
| 2025-01-14 | 115.00 | 120.00 | 108.00 | 112.00 | 112.00 | 15,184,100 |
| 2025-01-13 | 104.00 | 124.00 | 94.000 | 114.00 | 114.00 | 67,665,500 |
| 2025-01-10 | 112.00 | 123.00 | 103.00 | 103.00 | 103.00 | 31,218,500 |
| 2025-01-09 | 136.00 | 137.00 | 101.00 | 108.00 | 108.00 | 62,090,700 |
| 2025-01-08 | 142.00 | 150.00 | 126.00 | 136.00 | 136.00 | 60,891,700 |
| 2025-01-07 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | 24,931,700 |
| 2025-01-06 | 155.00 | 155.00 | 142.00 | 142.00 | 142.00 | 13,287,700 |
| 2025-01-03 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 11,582,000 |
| 2025-01-02 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 14,627,900 |
| 2024-12-30 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 28,684,800 |
| 2024-12-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,066,500 |
| 2024-12-24 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 16,126,800 |
| 2024-12-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-18 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-12 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-06 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-12-05 | 170.00 | 185.00 | 167.00 | 172.00 | 172.00 | 80,570,400 |
| 2024-12-04 | 167.00 | 179.00 | 150.00 | 167.00 | 167.00 | 116,650,600 |
| 2024-12-03 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2024-12-02 | 135.00 | 180.00 | 125.00 | 167.00 | 167.00 | 246,487,200 |
| 2024-11-29 | 139.00 | 139.00 | 119.00 | 135.00 | 135.00 | 152,746,700 |
| 2024-11-28 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 9,882,700 |
| 2024-11-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 14,896,500 |
| 2024-11-25 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 15,406,400 |
| 2024-11-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5,629,700 |
| 2024-11-21 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 6,618,500 |
| 2024-11-20 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 13,264,700 |
| 2024-11-19 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 14,368,800 |
| 2024-11-18 | 121.00 | 121.00 | 115.00 | 115.00 | 115.00 | 11,173,700 |
| 2024-11-15 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 18,536,500 |
| 2024-11-14 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 17,805,300 |
| 2024-11-13 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 12,608,700 |
| 2024-11-12 | 96.000 | 116.00 | 96.000 | 116.00 | 116.00 | 34,594,900 |
| 2024-11-11 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 30,897,500 |
| 2024-11-08 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 13,952,400 |
| 2024-11-07 | 90.000 | 93.000 | 82.000 | 93.000 | 93.000 | 36,868,500 |
| 2024-11-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 15,741,100 |
| 2024-11-05 | 73.000 | 78.000 | 73.000 | 78.000 | 78.000 | 6,869,100 |
| 2024-11-04 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 9,978,000 |
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.