Lini Imaji Kreasi Ekosistem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 158.00 | 174.00 | 158.00 | 163.00 | 163.00 | 34,481,600 |
| 2026-10-19 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2,437,100 |
| 2026-10-16 | 181.00 | 188.00 | 181.00 | 181.00 | 181.00 | 5,426,700 |
| 2026-10-15 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | 18,376,300 |
| 2026-10-14 | 212.00 | 224.00 | 210.00 | 220.00 | 220.00 | 18,274,800 |
| 2026-10-13 | 232.00 | 232.00 | 210.00 | 212.00 | 212.00 | 21,314,600 |
| 2026-10-12 | 254.00 | 254.00 | 218.00 | 230.00 | 230.00 | 35,301,500 |
| 2026-10-09 | 250.00 | 256.00 | 230.00 | 252.00 | 252.00 | 24,189,700 |
| 2026-10-08 | 268.00 | 278.00 | 250.00 | 250.00 | 250.00 | 28,821,500 |
| 2026-10-07 | 282.00 | 284.00 | 266.00 | 268.00 | 268.00 | 35,513,800 |
| 2026-10-06 | 256.00 | 286.00 | 250.00 | 282.00 | 282.00 | 55,497,500 |
| 2026-10-05 | 254.00 | 268.00 | 250.00 | 254.00 | 254.00 | 19,100,100 |
| 2026-10-02 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | 14,697,700 |
| 2026-10-01 | 250.00 | 258.00 | 244.00 | 258.00 | 258.00 | 13,287,100 |
| 2026-09-30 | 260.00 | 268.00 | 250.00 | 250.00 | 250.00 | 17,564,600 |
| 2026-09-29 | 268.00 | 268.00 | 254.00 | 260.00 | 260.00 | 19,098,000 |
| 2026-09-28 | 266.00 | 286.00 | 260.00 | 268.00 | 268.00 | 29,336,300 |
| 2026-09-25 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | 22,252,100 |
| 2026-09-24 | 268.00 | 282.00 | 254.00 | 278.00 | 278.00 | 42,391,800 |
| 2026-09-23 | 264.00 | 272.00 | 240.00 | 268.00 | 268.00 | 52,724,700 |
| 2026-09-22 | 254.00 | 268.00 | 246.00 | 256.00 | 256.00 | 31,206,100 |
| 2026-09-21 | 254.00 | 264.00 | 244.00 | 254.00 | 254.00 | 27,547,400 |
| 2026-09-18 | 272.00 | 272.00 | 250.00 | 254.00 | 254.00 | 32,626,800 |
| 2026-09-17 | 282.00 | 286.00 | 256.00 | 270.00 | 270.00 | 62,351,500 |
| 2026-09-16 | 300.00 | 304.00 | 278.00 | 282.00 | 282.00 | 41,818,100 |
| 2026-09-15 | 304.00 | 312.00 | 296.00 | 302.00 | 302.00 | 22,645,500 |
| 2026-09-14 | 296.00 | 308.00 | 282.00 | 302.00 | 302.00 | 51,509,200 |
| 2026-09-11 | 294.00 | 296.00 | 282.00 | 294.00 | 294.00 | 36,360,400 |
| 2026-09-10 | 320.00 | 320.00 | 296.00 | 300.00 | 300.00 | 66,778,000 |
| 2026-09-09 | 320.00 | 322.00 | 306.00 | 318.00 | 318.00 | 37,503,500 |
| 2026-09-08 | 314.00 | 326.00 | 314.00 | 320.00 | 320.00 | 25,732,100 |
| 2026-09-07 | 318.00 | 328.00 | 314.00 | 314.00 | 314.00 | 29,445,000 |
| 2026-09-04 | 332.00 | 336.00 | 318.00 | 318.00 | 318.00 | 71,403,300 |
| 2026-09-03 | 344.00 | 346.00 | 326.00 | 332.00 | 332.00 | 89,381,700 |
| 2026-09-02 | 366.00 | 366.00 | 330.00 | 344.00 | 344.00 | 99,601,000 |
| 2026-09-01 | 356.00 | 370.00 | 346.00 | 368.00 | 368.00 | 68,954,200 |
| 2026-08-31 | 360.00 | 382.00 | 346.00 | 354.00 | 354.00 | 174,617,500 |
| 2026-08-28 | 330.00 | 360.00 | 316.00 | 360.00 | 360.00 | 97,170,800 |
| 2026-08-27 | 298.00 | 332.00 | 296.00 | 328.00 | 328.00 | 62,656,900 |
| 2026-08-26 | 344.00 | 346.00 | 298.00 | 298.00 | 298.00 | 56,517,700 |
| 2026-08-25 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-08-24 | 346.00 | 352.00 | 334.00 | 342.00 | 342.00 | 42,397,800 |
| 2026-08-21 | 320.00 | 356.00 | 320.00 | 346.00 | 346.00 | 114,331,400 |
| 2026-08-20 | 326.00 | 330.00 | 314.00 | 320.00 | 320.00 | 48,428,200 |
| 2026-08-19 | 296.00 | 324.00 | 282.00 | 322.00 | 322.00 | 128,518,100 |
| 2026-08-18 | 336.00 | 342.00 | 302.00 | 304.00 | 304.00 | 83,729,500 |
| 2026-08-17 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-08-14 | 332.00 | 346.00 | 328.00 | 336.00 | 336.00 | 56,387,400 |
| 2026-08-13 | 342.00 | 346.00 | 326.00 | 330.00 | 330.00 | 30,429,200 |
| 2026-08-12 | 326.00 | 344.00 | 322.00 | 342.00 | 342.00 | 63,392,700 |
| 2026-08-11 | 370.00 | 372.00 | 318.00 | 326.00 | 326.00 | 115,178,400 |
| 2026-08-10 | 352.00 | 376.00 | 346.00 | 368.00 | 368.00 | 99,273,200 |
| 2026-08-07 | 358.00 | 370.00 | 346.00 | 350.00 | 350.00 | 84,011,200 |
| 2026-08-06 | 312.00 | 370.00 | 312.00 | 358.00 | 358.00 | 244,620,900 |
| 2026-08-05 | 322.00 | 326.00 | 312.00 | 312.00 | 312.00 | 50,872,200 |
| 2026-08-04 | 336.00 | 338.00 | 304.00 | 322.00 | 322.00 | 102,353,400 |
| 2026-08-03 | 280.00 | 336.00 | 280.00 | 330.00 | 330.00 | 169,473,600 |
| 2026-07-31 | 286.00 | 300.00 | 278.00 | 280.00 | 280.00 | 39,655,200 |
| 2026-07-30 | 260.00 | 286.00 | 258.00 | 282.00 | 282.00 | 46,763,200 |
| 2026-07-29 | 270.00 | 282.00 | 250.00 | 260.00 | 260.00 | 36,058,600 |
Page 1 of 3 · 131 trading daysOlder →
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.