PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 114.00 | 117.00 | 108.00 | 114.00 | 114.00 | 385,100 |
| 2026-07-24 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 130,300 |
| 2026-07-23 | 117.00 | 123.00 | 112.00 | 118.00 | 118.00 | 711,800 |
| 2026-07-22 | 120.00 | 124.00 | 116.00 | 117.00 | 117.00 | 966,600 |
| 2026-07-21 | 119.00 | 126.00 | 119.00 | 121.00 | 121.00 | 289,300 |
| 2026-07-20 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1,118,600 |
| 2026-07-17 | 114.00 | 124.00 | 113.00 | 118.00 | 118.00 | 1,388,300 |
| 2026-07-16 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 1,162,400 |
| 2026-07-15 | 119.00 | 122.00 | 111.00 | 118.00 | 118.00 | 1,432,300 |
| 2026-07-14 | 117.00 | 123.00 | 111.00 | 119.00 | 119.00 | 2,130,500 |
| 2026-07-13 | 123.00 | 123.00 | 103.00 | 117.00 | 117.00 | 6,158,500 |
| 2026-07-10 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 3,035,700 |
| 2026-07-09 | 102.00 | 102.00 | 97.000 | 102.00 | 102.00 | 3,003,200 |
| 2026-07-08 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 2,448,500 |
| 2026-07-07 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 1,114,000 |
| 2026-07-06 | 71.000 | 78.000 | 71.000 | 78.000 | 78.000 | 5,521,000 |
| 2026-07-03 | 72.000 | 73.000 | 69.000 | 71.000 | 71.000 | 3,143,900 |
| 2026-07-02 | 76.000 | 78.000 | 69.000 | 72.000 | 72.000 | 8,749,400 |
| 2026-07-01 | 74.000 | 77.000 | 68.000 | 76.000 | 76.000 | 358,400 |
| 2026-06-30 | 77.000 | 80.000 | 70.000 | 71.000 | 71.000 | 2,136,300 |
| 2026-06-29 | 75.000 | 81.000 | 74.000 | 77.000 | 77.000 | 1,229,300 |
| 2026-06-26 | 82.000 | 85.000 | 73.000 | 74.000 | 74.000 | 325,000 |
| 2026-06-25 | 80.000 | 80.000 | 74.000 | 78.000 | 78.000 | 201,100 |
| 2026-06-24 | 81.000 | 85.000 | 74.000 | 75.000 | 75.000 | 705,600 |
| 2026-06-23 | 82.000 | 85.000 | 79.000 | 81.000 | 81.000 | 740,100 |
| 2026-06-22 | 86.000 | 89.000 | 82.000 | 85.000 | 85.000 | 928,900 |
| 2026-06-19 | 89.000 | 95.000 | 82.000 | 86.000 | 86.000 | 1,009,900 |
| 2026-06-18 | 83.000 | 90.000 | 80.000 | 89.000 | 89.000 | 990,700 |
| 2026-06-17 | 88.000 | 93.000 | 81.000 | 82.000 | 82.000 | 2,009,500 |
| 2026-06-16 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2026-06-15 | 84.000 | 89.000 | 83.000 | 87.000 | 87.000 | 2,071,300 |
| 2026-06-12 | 74.000 | 81.000 | 74.000 | 81.000 | 81.000 | 1,422,200 |
| 2026-06-11 | 80.000 | 84.000 | 72.000 | 74.000 | 74.000 | 2,217,700 |
| 2026-06-10 | 71.000 | 77.000 | 69.000 | 77.000 | 77.000 | 2,903,400 |
| 2026-06-09 | 75.000 | 82.000 | 68.000 | 70.000 | 70.000 | 5,182,200 |
| 2026-06-08 | 83.000 | 83.000 | 75.000 | 75.000 | 75.000 | 454,100 |
| 2026-06-05 | 89.000 | 99.000 | 83.000 | 83.000 | 83.000 | 1,854,600 |
| 2026-06-04 | 92.000 | 98.000 | 92.000 | 92.000 | 92.000 | 568,800 |
| 2026-06-03 | 108.00 | 112.00 | 102.00 | 102.00 | 102.00 | 693,800 |
| 2026-06-02 | 113.00 | 119.00 | 105.00 | 113.00 | 113.00 | 907,000 |
| 2026-06-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-05-29 | 138.00 | 138.00 | 115.00 | 115.00 | 115.00 | 1,530,400 |
| 2026-05-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-05-26 | 126.00 | 128.00 | 120.00 | 126.00 | 126.00 | 1,131,100 |
| 2026-05-25 | 115.00 | 117.00 | 108.00 | 117.00 | 117.00 | 967,700 |
| 2026-05-22 | 115.00 | 117.00 | 106.00 | 107.00 | 107.00 | 532,400 |
| 2026-05-21 | 128.00 | 129.00 | 115.00 | 115.00 | 115.00 | 1,114,800 |
| 2026-05-20 | 140.00 | 144.00 | 127.00 | 127.00 | 127.00 | 1,389,700 |
| 2026-05-19 | 145.00 | 154.00 | 140.00 | 141.00 | 141.00 | 530,100 |
| 2026-05-18 | 146.00 | 154.00 | 146.00 | 147.00 | 147.00 | 451,900 |
| 2026-05-15 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-13 | 149.00 | 154.00 | 145.00 | 153.00 | 153.00 | 371,500 |
| 2026-05-12 | 160.00 | 160.00 | 147.00 | 149.00 | 149.00 | 232,800 |
| 2026-05-11 | 164.00 | 164.00 | 150.00 | 156.00 | 156.00 | 359,800 |
| 2026-05-08 | 155.00 | 160.00 | 151.00 | 156.00 | 156.00 | 378,400 |
| 2026-05-07 | 158.00 | 163.00 | 153.00 | 158.00 | 158.00 | 604,800 |
| 2026-05-06 | 161.00 | 163.00 | 158.00 | 162.00 | 162.00 | 787,800 |
| 2026-05-05 | 158.00 | 166.00 | 152.00 | 161.00 | 161.00 | 1,161,400 |
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.