PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.000 | 85.000 | 77.000 | 77.000 | 77.000 | 611,800 |
| 2026-10-16 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 1,808,700 |
| 2026-10-15 | 96.000 | 106.00 | 92.000 | 94.000 | 94.000 | 5,703,400 |
| 2026-10-14 | 98.000 | 101.00 | 97.000 | 97.000 | 97.000 | 82,500 |
| 2026-10-13 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 275,800 |
| 2026-10-12 | 106.00 | 106.00 | 95.000 | 96.000 | 96.000 | 965,700 |
| 2026-10-09 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 44,400 |
| 2026-10-08 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 181,600 |
| 2026-10-07 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 108,100 |
| 2026-10-06 | 101.00 | 108.00 | 99.000 | 100.00 | 100.00 | 569,800 |
| 2026-10-05 | 105.00 | 109.00 | 99.000 | 101.00 | 101.00 | 2,545,900 |
| 2026-10-02 | 109.00 | 113.00 | 105.00 | 105.00 | 105.00 | 395,200 |
| 2026-10-01 | 104.00 | 114.00 | 104.00 | 111.00 | 111.00 | 1,173,800 |
| 2026-09-30 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 75,400 |
| 2026-09-29 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 121,400 |
| 2026-09-28 | 103.00 | 105.00 | 99.000 | 99.000 | 99.000 | 487,000 |
| 2026-09-25 | 105.00 | 114.00 | 103.00 | 103.00 | 103.00 | 259,100 |
| 2026-09-24 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 141,200 |
| 2026-09-23 | 109.00 | 115.00 | 106.00 | 108.00 | 108.00 | 684,800 |
| 2026-09-22 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | 824,700 |
| 2026-09-21 | 107.00 | 114.00 | 103.00 | 109.00 | 109.00 | 1,151,900 |
| 2026-09-18 | 106.00 | 109.00 | 101.00 | 107.00 | 107.00 | 942,000 |
| 2026-09-17 | 109.00 | 115.00 | 104.00 | 106.00 | 106.00 | 2,458,600 |
| 2026-09-16 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 212,700 |
| 2026-09-15 | 109.00 | 111.00 | 105.00 | 109.00 | 109.00 | 297,800 |
| 2026-09-14 | 108.00 | 113.00 | 105.00 | 105.00 | 105.00 | 867,200 |
| 2026-09-11 | 112.00 | 113.00 | 100.00 | 106.00 | 106.00 | 520,400 |
| 2026-09-10 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 646,500 |
| 2026-09-09 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1,125,300 |
| 2026-09-08 | 112.00 | 114.00 | 106.00 | 111.00 | 111.00 | 1,038,000 |
| 2026-09-07 | 116.00 | 126.00 | 109.00 | 110.00 | 110.00 | 2,248,300 |
| 2026-09-04 | 108.00 | 116.00 | 105.00 | 116.00 | 116.00 | 4,496,600 |
| 2026-09-03 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 864,300 |
| 2026-09-02 | 108.00 | 112.00 | 103.00 | 109.00 | 109.00 | 896,600 |
| 2026-09-01 | 108.00 | 118.00 | 102.00 | 108.00 | 108.00 | 2,114,500 |
| 2026-08-31 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 97,500 |
| 2026-08-28 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 103,200 |
| 2026-08-27 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 158,200 |
| 2026-08-26 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 258,200 |
| 2026-08-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-08-24 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 825,900 |
| 2026-08-21 | 114.00 | 118.00 | 110.00 | 113.00 | 113.00 | 413,700 |
| 2026-08-20 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 96,000 |
| 2026-08-19 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 83,000 |
| 2026-08-18 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 546,500 |
| 2026-08-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-08-14 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 59,800 |
| 2026-08-13 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | 538,000 |
| 2026-08-12 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,138,600 |
| 2026-08-11 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 324,800 |
| 2026-08-10 | 112.00 | 119.00 | 109.00 | 114.00 | 114.00 | 1,085,200 |
| 2026-08-07 | 111.00 | 121.00 | 111.00 | 112.00 | 112.00 | 332,200 |
| 2026-08-06 | 115.00 | 116.00 | 109.00 | 112.00 | 112.00 | 326,900 |
| 2026-08-05 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 426,000 |
| 2026-08-04 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 227,500 |
| 2026-08-03 | 112.00 | 120.00 | 112.00 | 113.00 | 113.00 | 346,000 |
| 2026-07-31 | 113.00 | 117.00 | 109.00 | 110.00 | 110.00 | 220,600 |
| 2026-07-30 | 116.00 | 118.00 | 112.00 | 117.00 | 117.00 | 300,100 |
| 2026-07-29 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 150,900 |
| 2026-07-28 | 113.00 | 117.00 | 112.00 | 117.00 | 117.00 | 346,400 |
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.