PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 168.00 | 170.00 | 159.00 | 159.00 | 159.00 | 372,200 |
| 2026-05-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-04-30 | 166.00 | 168.00 | 153.00 | 168.00 | 168.00 | 1,220,600 |
| 2026-04-29 | 172.00 | 172.00 | 160.00 | 166.00 | 166.00 | 230,400 |
| 2026-04-28 | 170.00 | 184.00 | 162.00 | 168.00 | 168.00 | 682,100 |
| 2026-04-27 | 176.00 | 189.00 | 164.00 | 171.00 | 171.00 | 733,300 |
| 2026-04-24 | 174.00 | 185.00 | 172.00 | 175.00 | 175.00 | 980,400 |
| 2026-04-23 | 178.00 | 181.00 | 171.00 | 172.00 | 172.00 | 250,800 |
| 2026-04-22 | 180.00 | 182.00 | 175.00 | 179.00 | 179.00 | 498,800 |
| 2026-04-21 | 169.00 | 183.00 | 169.00 | 179.00 | 179.00 | 2,269,500 |
| 2026-04-20 | 175.00 | 179.00 | 168.00 | 172.00 | 172.00 | 378,600 |
| 2026-04-17 | 177.00 | 182.00 | 170.00 | 179.00 | 179.00 | 1,057,000 |
| 2026-04-16 | 179.00 | 188.00 | 161.00 | 179.00 | 179.00 | 2,253,200 |
| 2026-04-15 | 193.00 | 212.00 | 174.00 | 174.00 | 174.00 | 19,773,900 |
| 2026-04-14 | 193.00 | 193.00 | 181.00 | 193.00 | 193.00 | 1,272,900 |
| 2026-04-13 | 160.00 | 176.00 | 160.00 | 176.00 | 176.00 | 1,840,800 |
| 2026-04-10 | 146.00 | 160.00 | 138.00 | 160.00 | 160.00 | 11,225,500 |
| 2026-04-09 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 533,500 |
| 2026-04-08 | 128.00 | 133.00 | 120.00 | 133.00 | 133.00 | 394,100 |
| 2026-04-07 | 129.00 | 129.00 | 118.00 | 121.00 | 121.00 | 670,200 |
| 2026-04-06 | 143.00 | 150.00 | 129.00 | 129.00 | 129.00 | 2,599,000 |
| 2026-04-02 | 151.00 | 158.00 | 143.00 | 143.00 | 143.00 | 721,200 |
| 2026-04-01 | 158.00 | 160.00 | 152.00 | 158.00 | 158.00 | 76,700 |
| 2026-03-31 | 152.00 | 166.00 | 150.00 | 158.00 | 158.00 | 182,300 |
| 2026-03-30 | 152.00 | 159.00 | 151.00 | 155.00 | 155.00 | 164,000 |
| 2026-03-27 | 158.00 | 160.00 | 151.00 | 159.00 | 159.00 | 39,100 |
| 2026-03-26 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 70,700 |
| 2026-03-25 | 165.00 | 167.00 | 153.00 | 158.00 | 158.00 | 82,300 |
| 2026-03-17 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 232,900 |
| 2026-03-16 | 156.00 | 160.00 | 147.00 | 155.00 | 155.00 | 91,300 |
| 2026-03-13 | 144.00 | 168.00 | 144.00 | 160.00 | 160.00 | 177,600 |
| 2026-03-12 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | 188,900 |
| 2026-03-11 | 156.00 | 170.00 | 154.00 | 163.00 | 163.00 | 475,800 |
| 2026-03-10 | 151.00 | 164.00 | 150.00 | 160.00 | 160.00 | 328,300 |
| 2026-03-09 | 165.00 | 167.00 | 151.00 | 151.00 | 151.00 | 1,538,200 |
| 2026-03-06 | 167.00 | 179.00 | 155.00 | 167.00 | 167.00 | 1,177,200 |
| 2026-03-05 | 186.00 | 187.00 | 167.00 | 167.00 | 167.00 | 2,835,400 |
| 2026-03-04 | 184.00 | 185.00 | 170.00 | 182.00 | 182.00 | 19,412,200 |
| 2026-03-03 | 154.00 | 169.00 | 146.00 | 169.00 | 169.00 | 3,062,100 |
| 2026-03-02 | 153.00 | 155.00 | 139.00 | 154.00 | 154.00 | 3,424,000 |
| 2026-02-27 | 150.00 | 155.00 | 137.00 | 154.00 | 154.00 | 2,016,000 |
| 2026-02-26 | 148.00 | 155.00 | 141.00 | 150.00 | 150.00 | 236,800 |
| 2026-02-25 | 152.00 | 157.00 | 148.00 | 155.00 | 155.00 | 729,600 |
| 2026-02-24 | 161.00 | 161.00 | 144.00 | 151.00 | 151.00 | 1,234,000 |
| 2026-02-23 | 165.00 | 166.00 | 158.00 | 159.00 | 159.00 | 630,100 |
| 2026-02-20 | 169.00 | 170.00 | 160.00 | 164.00 | 164.00 | 1,273,100 |
| 2026-02-19 | 169.00 | 172.00 | 156.00 | 167.00 | 167.00 | 837,600 |
| 2026-02-18 | 164.00 | 170.00 | 155.00 | 168.00 | 168.00 | 1,159,100 |
| 2026-02-13 | 165.00 | 165.00 | 154.00 | 163.00 | 163.00 | 736,100 |
| 2026-02-12 | 166.00 | 166.00 | 153.00 | 161.00 | 161.00 | 1,074,900 |
| 2026-02-11 | 150.00 | 160.00 | 150.00 | 156.00 | 156.00 | 493,000 |
| 2026-02-10 | 155.00 | 160.00 | 149.00 | 157.00 | 157.00 | 1,293,000 |
| 2026-02-09 | 154.00 | 160.00 | 140.00 | 154.00 | 154.00 | 1,974,000 |
| 2026-02-06 | 146.00 | 155.00 | 139.00 | 154.00 | 154.00 | 6,635,000 |
| 2026-02-05 | 164.00 | 164.00 | 143.00 | 154.00 | 154.00 | 1,309,900 |
| 2026-02-04 | 167.00 | 167.00 | 152.00 | 155.00 | 155.00 | 959,300 |
| 2026-02-03 | 160.00 | 174.00 | 153.00 | 168.00 | 168.00 | 3,566,100 |
| 2026-02-02 | 191.00 | 192.00 | 170.00 | 170.00 | 170.00 | 2,321,200 |
| 2026-01-30 | 179.00 | 198.00 | 178.00 | 188.00 | 188.00 | 4,013,800 |
| 2026-01-29 | 165.00 | 195.00 | 164.00 | 180.00 | 180.00 | 8,187,800 |
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.