PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 198.00 | 212.00 | 180.00 | 187.00 | 187.00 | 8,922,200 |
| 2023-10-30 | 185.00 | 202.00 | 175.00 | 198.00 | 198.00 | 4,553,900 |
| 2023-10-27 | 185.00 | 185.00 | 171.00 | 185.00 | 185.00 | 36,037,700 |
| 2023-10-26 | 186.00 | 186.00 | 168.00 | 185.00 | 185.00 | 37,061,900 |
| 2023-10-25 | 190.00 | 191.00 | 173.00 | 185.00 | 185.00 | 26,384,000 |
| 2023-10-24 | 202.00 | 204.00 | 185.00 | 190.00 | 190.00 | 3,187,600 |
| 2023-10-23 | 220.00 | 228.00 | 200.00 | 202.00 | 202.00 | 4,345,600 |
| 2023-10-20 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | 9,434,800 |
| 2023-10-19 | 210.00 | 228.00 | 210.00 | 224.00 | 224.00 | 14,927,000 |
| 2023-10-18 | 204.00 | 226.00 | 204.00 | 222.00 | 222.00 | 14,557,600 |
| 2023-10-17 | 222.00 | 238.00 | 220.00 | 220.00 | 220.00 | 14,848,200 |
| 2023-10-16 | 232.00 | 256.00 | 230.00 | 238.00 | 238.00 | 17,321,000 |
| 2023-10-13 | 240.00 | 262.00 | 240.00 | 250.00 | 250.00 | 13,501,000 |
| 2023-10-12 | 228.00 | 260.00 | 228.00 | 258.00 | 258.00 | 28,905,600 |
| 2023-10-11 | 234.00 | 248.00 | 234.00 | 244.00 | 244.00 | 16,250,100 |
| 2023-10-10 | 288.00 | 290.00 | 258.00 | 258.00 | 258.00 | 7,031,100 |
| 2023-10-09 | 272.00 | 288.00 | 266.00 | 286.00 | 286.00 | 34,403,000 |
| 2023-10-06 | 252.00 | 272.00 | 242.00 | 270.00 | 270.00 | 42,843,100 |
| 2023-10-05 | 244.00 | 254.00 | 236.00 | 252.00 | 252.00 | 36,721,500 |
| 2023-10-04 | 228.00 | 240.00 | 208.00 | 240.00 | 240.00 | 42,170,900 |
| 2023-10-03 | 214.00 | 228.00 | 214.00 | 228.00 | 228.00 | 31,436,600 |
| 2023-10-02 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 14,157,400 |
| 2023-09-29 | 208.00 | 220.00 | 206.00 | 214.00 | 214.00 | 14,765,900 |
| 2023-09-27 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 16,452,400 |
| 2023-09-26 | 212.00 | 218.00 | 202.00 | 204.00 | 204.00 | 17,405,600 |
| 2023-09-25 | 210.00 | 222.00 | 202.00 | 212.00 | 212.00 | 18,334,100 |
| 2023-09-22 | 208.00 | 214.00 | 200.00 | 210.00 | 210.00 | 17,954,800 |
| 2023-09-21 | 220.00 | 224.00 | 208.00 | 208.00 | 208.00 | 14,643,800 |
| 2023-09-20 | 216.00 | 234.00 | 214.00 | 218.00 | 218.00 | 34,422,400 |
| 2023-09-19 | 212.00 | 220.00 | 210.00 | 214.00 | 214.00 | 18,756,600 |
| 2023-09-18 | 202.00 | 218.00 | 199.00 | 210.00 | 210.00 | 25,771,000 |
| 2023-09-15 | 216.00 | 222.00 | 198.00 | 202.00 | 202.00 | 15,849,100 |
| 2023-09-14 | 198.00 | 206.00 | 198.00 | 202.00 | 202.00 | 15,851,900 |
| 2023-09-13 | 199.00 | 206.00 | 197.00 | 202.00 | 202.00 | 16,197,000 |
| 2023-09-12 | 194.00 | 206.00 | 194.00 | 202.00 | 202.00 | 25,549,400 |
| 2023-09-11 | 192.00 | 214.00 | 192.00 | 204.00 | 204.00 | 28,695,100 |
| 2023-09-08 | 195.00 | 208.00 | 195.00 | 200.00 | 200.00 | 27,952,200 |
| 2023-09-07 | 193.00 | 210.00 | 193.00 | 200.00 | 200.00 | 17,136,400 |
| 2023-09-06 | 206.00 | 242.00 | 206.00 | 206.00 | 206.00 | 51,773,200 |
| 2023-09-05 | 250.00 | 250.00 | 228.00 | 228.00 | 228.00 | 40,727,900 |
| 2023-09-04 | 262.00 | 268.00 | 244.00 | 252.00 | 252.00 | 24,149,800 |
| 2023-09-01 | 296.00 | 296.00 | 270.00 | 270.00 | 270.00 | 23,502,200 |
| 2023-08-31 | 330.00 | 330.00 | 298.00 | 298.00 | 298.00 | 32,961,300 |
| 2023-08-30 | 320.00 | 350.00 | 296.00 | 330.00 | 330.00 | 41,830,800 |
| 2023-08-29 | 362.00 | 362.00 | 328.00 | 328.00 | 328.00 | 9,211,100 |
| 2023-08-28 | 362.00 | 370.00 | 322.00 | 362.00 | 362.00 | 23,705,000 |
| 2023-08-25 | 334.00 | 358.00 | 326.00 | 356.00 | 356.00 | 22,383,100 |
| 2023-08-24 | 314.00 | 334.00 | 306.00 | 328.00 | 328.00 | 20,050,900 |
| 2023-08-23 | 260.00 | 316.00 | 260.00 | 308.00 | 308.00 | 60,199,400 |
| 2023-08-22 | 296.00 | 300.00 | 288.00 | 288.00 | 288.00 | 23,295,500 |
| 2023-08-21 | 370.00 | 380.00 | 318.00 | 318.00 | 318.00 | 63,310,900 |
| 2023-08-18 | 322.00 | 352.00 | 320.00 | 352.00 | 352.00 | 25,296,900 |
| 2023-08-16 | 298.00 | 320.00 | 292.00 | 320.00 | 320.00 | 26,003,500 |
| 2023-08-15 | 270.00 | 292.00 | 268.00 | 292.00 | 292.00 | 18,365,700 |
| 2023-08-14 | 242.00 | 266.00 | 240.00 | 266.00 | 266.00 | 22,195,900 |
| 2023-08-11 | 224.00 | 244.00 | 212.00 | 242.00 | 242.00 | 42,114,800 |
| 2023-08-10 | 230.00 | 230.00 | 202.00 | 224.00 | 224.00 | 39,227,200 |
| 2023-08-09 | 200.00 | 220.00 | 180.00 | 220.00 | 220.00 | 107,316,800 |
← NewerPage 13 of 13 · 778 trading days
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.