PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 170.00 | 175.00 | 169.00 | 169.00 | 169.00 | 22,008,900 |
| 2024-01-25 | 169.00 | 174.00 | 168.00 | 170.00 | 170.00 | 59,615,200 |
| 2024-01-24 | 164.00 | 171.00 | 163.00 | 169.00 | 169.00 | 94,286,800 |
| 2024-01-23 | 160.00 | 165.00 | 157.00 | 163.00 | 163.00 | 38,736,000 |
| 2024-01-22 | 164.00 | 166.00 | 161.00 | 161.00 | 161.00 | 5,613,900 |
| 2024-01-19 | 163.00 | 168.00 | 161.00 | 164.00 | 164.00 | 33,625,100 |
| 2024-01-18 | 157.00 | 164.00 | 156.00 | 163.00 | 163.00 | 47,097,700 |
| 2024-01-17 | 158.00 | 162.00 | 155.00 | 157.00 | 157.00 | 44,485,800 |
| 2024-01-16 | 151.00 | 157.00 | 150.00 | 156.00 | 156.00 | 24,137,900 |
| 2024-01-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2024-01-12 | 156.00 | 156.00 | 147.00 | 148.00 | 148.00 | 9,454,000 |
| 2024-01-11 | 156.00 | 159.00 | 152.00 | 152.00 | 152.00 | 25,857,100 |
| 2024-01-10 | 145.00 | 157.00 | 145.00 | 156.00 | 156.00 | 66,792,100 |
| 2024-01-09 | 145.00 | 146.00 | 138.00 | 145.00 | 145.00 | 14,405,100 |
| 2024-01-08 | 149.00 | 151.00 | 136.00 | 145.00 | 145.00 | 37,740,800 |
| 2024-01-05 | 136.00 | 149.00 | 133.00 | 147.00 | 147.00 | 60,566,000 |
| 2024-01-04 | 135.00 | 142.00 | 122.00 | 136.00 | 136.00 | 36,684,400 |
| 2024-01-03 | 126.00 | 135.00 | 125.00 | 135.00 | 135.00 | 29,044,200 |
| 2024-01-02 | 132.00 | 135.00 | 125.00 | 126.00 | 126.00 | 542,300 |
| 2023-12-29 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 231,700 |
| 2023-12-28 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 154,100 |
| 2023-12-27 | 141.00 | 142.00 | 134.00 | 136.00 | 136.00 | 127,300 |
| 2023-12-22 | 133.00 | 142.00 | 133.00 | 141.00 | 141.00 | 741,100 |
| 2023-12-21 | 146.00 | 146.00 | 132.00 | 134.00 | 134.00 | 326,700 |
| 2023-12-20 | 152.00 | 152.00 | 144.00 | 146.00 | 146.00 | 104,600 |
| 2023-12-19 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 553,600 |
| 2023-12-18 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 248,000 |
| 2023-12-15 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | 3,175,400 |
| 2023-12-14 | 159.00 | 164.00 | 157.00 | 161.00 | 161.00 | 2,914,800 |
| 2023-12-13 | 159.00 | 161.00 | 156.00 | 161.00 | 161.00 | 1,066,800 |
| 2023-12-12 | 165.00 | 166.00 | 155.00 | 160.00 | 160.00 | 1,249,700 |
| 2023-12-11 | 167.00 | 168.00 | 160.00 | 164.00 | 164.00 | 863,200 |
| 2023-12-08 | 184.00 | 184.00 | 166.00 | 166.00 | 166.00 | 6,387,900 |
| 2023-12-07 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 912,800 |
| 2023-12-06 | 182.00 | 184.00 | 178.00 | 184.00 | 184.00 | 1,141,200 |
| 2023-12-05 | 180.00 | 183.00 | 177.00 | 183.00 | 183.00 | 3,214,400 |
| 2023-12-04 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 2,533,300 |
| 2023-12-01 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 1,527,400 |
| 2023-11-30 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 349,400 |
| 2023-11-29 | 218.00 | 220.00 | 195.00 | 200.00 | 200.00 | 5,782,600 |
| 2023-11-28 | 212.00 | 218.00 | 210.00 | 216.00 | 216.00 | 5,322,700 |
| 2023-11-27 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 2,148,600 |
| 2023-11-24 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,739,500 |
| 2023-11-23 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | 3,520,900 |
| 2023-11-22 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,381,000 |
| 2023-11-21 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 5,642,100 |
| 2023-11-20 | 206.00 | 208.00 | 188.00 | 200.00 | 200.00 | 4,046,000 |
| 2023-11-17 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,287,800 |
| 2023-11-16 | 199.00 | 204.00 | 198.00 | 202.00 | 202.00 | 3,781,300 |
| 2023-11-15 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | 16,274,400 |
| 2023-11-14 | 195.00 | 198.00 | 186.00 | 197.00 | 197.00 | 16,657,900 |
| 2023-11-13 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 15,867,100 |
| 2023-11-10 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 12,335,800 |
| 2023-11-09 | 188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 7,115,300 |
| 2023-11-08 | 186.00 | 189.00 | 182.00 | 187.00 | 187.00 | 10,748,800 |
| 2023-11-07 | 182.00 | 187.00 | 182.00 | 184.00 | 184.00 | 9,261,900 |
| 2023-11-06 | 177.00 | 182.00 | 176.00 | 182.00 | 182.00 | 3,661,200 |
| 2023-11-03 | 180.00 | 183.00 | 173.00 | 180.00 | 180.00 | 832,900 |
| 2023-11-02 | 181.00 | 188.00 | 180.00 | 181.00 | 181.00 | 244,600 |
| 2023-11-01 | 187.00 | 195.00 | 181.00 | 181.00 | 181.00 | 5,594,700 |
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.