PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 24.000 | 24.000 | 21.000 | 21.000 | 21.000 | 5,040,200 |
| 2024-05-07 | 25.000 | 25.000 | 23.000 | 23.000 | 23.000 | 4,375,700 |
| 2024-05-06 | 27.000 | 27.000 | 25.000 | 25.000 | 25.000 | 3,846,600 |
| 2024-05-03 | 28.000 | 28.000 | 26.000 | 27.000 | 27.000 | 1,336,300 |
| 2024-05-02 | 27.000 | 29.000 | 26.000 | 27.000 | 27.000 | 3,377,900 |
| 2024-04-30 | 30.000 | 30.000 | 27.000 | 27.000 | 27.000 | 6,873,700 |
| 2024-04-29 | 33.000 | 33.000 | 30.000 | 30.000 | 30.000 | 8,550,100 |
| 2024-04-26 | 36.000 | 37.000 | 33.000 | 33.000 | 33.000 | 6,216,100 |
| 2024-04-25 | 36.000 | 42.000 | 36.000 | 36.000 | 36.000 | 29,911,300 |
| 2024-04-24 | 40.000 | 42.000 | 40.000 | 40.000 | 40.000 | 5,603,200 |
| 2024-04-23 | 45.000 | 48.000 | 44.000 | 44.000 | 44.000 | 62,248,100 |
| 2024-04-22 | 53.000 | 55.000 | 48.000 | 48.000 | 48.000 | 85,600,600 |
| 2024-04-19 | 53.000 | 56.000 | 50.000 | 53.000 | 53.000 | 81,471,700 |
| 2024-04-18 | 51.000 | 54.000 | 49.000 | 53.000 | 53.000 | 105,619,300 |
| 2024-04-17 | 49.000 | 51.000 | 47.000 | 51.000 | 51.000 | 136,287,700 |
| 2024-04-16 | 43.000 | 47.000 | 39.000 | 47.000 | 47.000 | 121,424,800 |
| 2024-04-05 | 45.000 | 46.000 | 42.000 | 43.000 | 43.000 | 1,930,900 |
| 2024-04-04 | 38.000 | 46.000 | 38.000 | 45.000 | 45.000 | 9,296,800 |
| 2024-04-03 | 46.000 | 46.000 | 42.000 | 42.000 | 42.000 | 918,300 |
| 2024-04-02 | 51.000 | 51.000 | 46.000 | 46.000 | 46.000 | 2,396,900 |
| 2024-04-01 | 56.000 | 58.000 | 51.000 | 51.000 | 51.000 | 92,851,900 |
| 2024-03-28 | 55.000 | 57.000 | 52.000 | 56.000 | 56.000 | 93,977,400 |
| 2024-03-27 | 50.000 | 55.000 | 45.000 | 55.000 | 55.000 | 113,932,000 |
| 2024-03-26 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-03-25 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-03-22 | 61.000 | 61.000 | 55.000 | 55.000 | 55.000 | 104,832,900 |
| 2024-03-21 | 60.000 | 62.000 | 56.000 | 61.000 | 61.000 | 62,933,300 |
| 2024-03-20 | 65.000 | 66.000 | 59.000 | 60.000 | 60.000 | 77,790,100 |
| 2024-03-19 | 64.000 | 67.000 | 60.000 | 65.000 | 65.000 | 73,499,800 |
| 2024-03-18 | 68.000 | 68.000 | 62.000 | 64.000 | 64.000 | 59,436,600 |
| 2024-03-15 | 66.000 | 68.000 | 66.000 | 68.000 | 68.000 | 15,737,900 |
| 2024-03-14 | 67.000 | 68.000 | 62.000 | 66.000 | 66.000 | 68,581,000 |
| 2024-03-13 | 68.000 | 70.000 | 64.000 | 67.000 | 67.000 | 50,479,400 |
| 2024-03-08 | 71.000 | 71.000 | 67.000 | 68.000 | 68.000 | 30,336,000 |
| 2024-03-07 | 73.000 | 76.000 | 70.000 | 70.000 | 70.000 | 66,031,200 |
| 2024-03-06 | 69.000 | 74.000 | 68.000 | 74.000 | 74.000 | 102,922,800 |
| 2024-03-05 | 66.000 | 73.000 | 66.000 | 68.000 | 68.000 | 11,867,900 |
| 2024-03-04 | 81.000 | 83.000 | 73.000 | 73.000 | 73.000 | 70,917,900 |
| 2024-03-01 | 85.000 | 86.000 | 79.000 | 81.000 | 81.000 | 41,333,900 |
| 2024-02-29 | 83.000 | 88.000 | 79.000 | 84.000 | 84.000 | 95,554,700 |
| 2024-02-28 | 79.000 | 86.000 | 79.000 | 83.000 | 83.000 | 39,692,700 |
| 2024-02-27 | 96.000 | 97.000 | 87.000 | 87.000 | 87.000 | 75,935,300 |
| 2024-02-26 | 100.00 | 102.00 | 92.000 | 96.000 | 96.000 | 68,226,800 |
| 2024-02-23 | 100.00 | 106.00 | 92.000 | 100.00 | 100.00 | 59,955,500 |
| 2024-02-22 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 15,069,400 |
| 2024-02-21 | 105.00 | 108.00 | 95.000 | 100.00 | 100.00 | 29,661,200 |
| 2024-02-20 | 110.00 | 113.00 | 99.000 | 104.00 | 104.00 | 41,662,500 |
| 2024-02-19 | 114.00 | 117.00 | 109.00 | 110.00 | 110.00 | 37,397,700 |
| 2024-02-16 | 117.00 | 120.00 | 112.00 | 114.00 | 114.00 | 37,139,100 |
| 2024-02-15 | 121.00 | 126.00 | 115.00 | 117.00 | 117.00 | 48,521,800 |
| 2024-02-13 | 125.00 | 133.00 | 121.00 | 121.00 | 121.00 | 32,878,700 |
| 2024-02-12 | 119.00 | 135.00 | 119.00 | 129.00 | 129.00 | 48,062,300 |
| 2024-02-07 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | 9,176,300 |
| 2024-02-06 | 145.00 | 150.00 | 138.00 | 138.00 | 138.00 | 26,030,100 |
| 2024-02-05 | 170.00 | 172.00 | 153.00 | 153.00 | 153.00 | 71,899,400 |
| 2024-02-02 | 179.00 | 181.00 | 170.00 | 170.00 | 170.00 | 61,459,900 |
| 2024-02-01 | 173.00 | 183.00 | 172.00 | 177.00 | 177.00 | 120,331,300 |
| 2024-01-31 | 171.00 | 178.00 | 166.00 | 172.00 | 172.00 | 82,000,300 |
| 2024-01-30 | 180.00 | 180.00 | 171.00 | 171.00 | 171.00 | 21,462,600 |
| 2024-01-29 | 169.00 | 180.00 | 169.00 | 177.00 | 177.00 | 71,378,100 |
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.