PT Lupromax Pelumas Indonesia Tb historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 202.00 | 218.00 | 182.00 | 182.00 | 182.00 | 18,383,000 |
| 2026-01-27 | 187.00 | 204.00 | 180.00 | 202.00 | 202.00 | 7,029,100 |
| 2026-01-26 | 180.00 | 195.00 | 175.00 | 188.00 | 188.00 | 7,342,800 |
| 2026-01-23 | 180.00 | 182.00 | 162.00 | 180.00 | 180.00 | 6,538,000 |
| 2026-01-22 | 181.00 | 199.00 | 172.00 | 180.00 | 180.00 | 7,634,100 |
| 2026-01-21 | 185.00 | 194.00 | 170.00 | 181.00 | 181.00 | 6,189,500 |
| 2026-01-20 | 199.00 | 212.00 | 182.00 | 184.00 | 184.00 | 10,857,000 |
| 2026-01-19 | 226.00 | 226.00 | 195.00 | 199.00 | 199.00 | 4,011,600 |
| 2026-01-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-01-15 | 228.00 | 248.00 | 204.00 | 206.00 | 206.00 | 11,216,000 |
| 2026-01-14 | 234.00 | 234.00 | 214.00 | 226.00 | 226.00 | 23,416,900 |
| 2026-01-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-01-12 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 6,413,700 |
| 2026-01-09 | 185.00 | 196.00 | 183.00 | 196.00 | 196.00 | 4,496,400 |
| 2026-01-08 | 165.00 | 179.00 | 159.00 | 179.00 | 179.00 | 5,146,600 |
| 2026-01-07 | 169.00 | 176.00 | 158.00 | 163.00 | 163.00 | 4,046,200 |
| 2026-01-06 | 180.00 | 180.00 | 169.00 | 169.00 | 169.00 | 2,615,800 |
| 2026-01-05 | 191.00 | 191.00 | 171.00 | 177.00 | 177.00 | 6,422,100 |
| 2026-01-02 | 214.00 | 218.00 | 180.00 | 182.00 | 182.00 | 12,066,900 |
| 2026-01-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-12-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-12-30 | 181.00 | 199.00 | 181.00 | 199.00 | 199.00 | 18,505,800 |
| 2025-12-29 | 168.00 | 181.00 | 165.00 | 181.00 | 181.00 | 19,704,100 |
| 2025-12-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-24 | 152.00 | 165.00 | 145.00 | 165.00 | 165.00 | 8,777,400 |
| 2025-12-23 | 151.00 | 161.00 | 135.00 | 150.00 | 150.00 | 11,026,800 |
| 2025-12-22 | 137.00 | 147.00 | 134.00 | 147.00 | 147.00 | 8,936,600 |
| 2025-12-19 | 122.00 | 134.00 | 122.00 | 134.00 | 134.00 | 9,718,200 |
| 2025-12-18 | 117.00 | 123.00 | 112.00 | 122.00 | 122.00 | 5,901,000 |
| 2025-12-17 | 119.00 | 124.00 | 111.00 | 118.00 | 118.00 | 5,141,700 |
| 2025-12-16 | 117.00 | 128.00 | 106.00 | 118.00 | 118.00 | 13,637,500 |
| 2025-12-15 | 131.00 | 138.00 | 117.00 | 117.00 | 117.00 | 5,515,700 |
| 2025-12-12 | 120.00 | 132.00 | 120.00 | 130.00 | 130.00 | 4,962,900 |
| 2025-12-11 | 114.00 | 120.00 | 109.00 | 120.00 | 120.00 | 2,706,000 |
| 2025-12-10 | 114.00 | 115.00 | 106.00 | 114.00 | 114.00 | 2,973,800 |
| 2025-12-09 | 110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 2,938,500 |
| 2025-12-08 | 109.00 | 114.00 | 104.00 | 110.00 | 110.00 | 3,643,500 |
| 2025-12-05 | 107.00 | 117.00 | 102.00 | 109.00 | 109.00 | 4,119,900 |
| 2025-12-04 | 108.00 | 108.00 | 95.000 | 107.00 | 107.00 | 9,598,300 |
| 2025-12-03 | 96.000 | 100.00 | 92.000 | 99.000 | 99.000 | 2,879,800 |
| 2025-12-02 | 94.000 | 100.00 | 92.000 | 96.000 | 96.000 | 3,533,200 |
| 2025-12-01 | 88.000 | 95.000 | 88.000 | 94.000 | 94.000 | 10,688,000 |
| 2025-11-28 | 81.000 | 88.000 | 80.000 | 88.000 | 88.000 | 8,430,500 |
| 2025-11-27 | 80.000 | 82.000 | 79.000 | 81.000 | 81.000 | 887,500 |
| 2025-11-26 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 854,000 |
| 2025-11-25 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 2,182,300 |
| 2025-11-24 | 80.000 | 83.000 | 79.000 | 81.000 | 81.000 | 1,390,100 |
| 2025-11-21 | 81.000 | 85.000 | 81.000 | 83.000 | 83.000 | 1,235,600 |
| 2025-11-20 | 82.000 | 82.000 | 80.000 | 81.000 | 81.000 | 932,800 |
| 2025-11-19 | 84.000 | 84.000 | 80.000 | 81.000 | 81.000 | 2,328,500 |
| 2025-11-18 | 83.000 | 85.000 | 82.000 | 84.000 | 84.000 | 1,675,100 |
| 2025-11-17 | 83.000 | 85.000 | 81.000 | 83.000 | 83.000 | 1,403,800 |
| 2025-11-14 | 81.000 | 83.000 | 81.000 | 83.000 | 83.000 | 1,395,900 |
| 2025-11-13 | 83.000 | 83.000 | 79.000 | 81.000 | 81.000 | 3,800,700 |
| 2025-11-12 | 85.000 | 85.000 | 81.000 | 83.000 | 83.000 | 929,700 |
| 2025-11-11 | 84.000 | 85.000 | 81.000 | 85.000 | 85.000 | 1,471,900 |
| 2025-11-10 | 88.000 | 89.000 | 80.000 | 83.000 | 83.000 | 6,813,400 |
| 2025-11-07 | 82.000 | 89.000 | 80.000 | 88.000 | 88.000 | 4,754,300 |
| 2025-11-06 | 80.000 | 84.000 | 79.000 | 83.000 | 83.000 | 2,423,100 |
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.