Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 105,300 |
| 2024-08-08 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 107,000 |
| 2024-08-07 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 75,400 |
| 2024-08-06 | 118.00 | 119.00 | 110.00 | 119.00 | 119.00 | 92,700 |
| 2024-08-05 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 106,100 |
| 2024-08-02 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 90,500 |
| 2024-08-01 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 111,100 |
| 2024-07-31 | 119.00 | 125.00 | 119.00 | 119.00 | 119.00 | 143,300 |
| 2024-07-30 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 114,100 |
| 2024-07-29 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 108,000 |
| 2024-07-26 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 133,700 |
| 2024-07-25 | 120.00 | 123.00 | 115.00 | 121.00 | 121.00 | 103,000 |
| 2024-07-24 | 115.00 | 119.00 | 112.00 | 119.00 | 119.00 | 39,400 |
| 2024-07-23 | 122.00 | 123.00 | 112.00 | 115.00 | 115.00 | 356,000 |
| 2024-07-22 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 174,300 |
| 2024-07-19 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 82,300 |
| 2024-07-18 | 126.00 | 126.00 | 121.00 | 126.00 | 126.00 | 119,500 |
| 2024-07-17 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 217,800 |
| 2024-07-16 | 126.00 | 137.00 | 120.00 | 127.00 | 127.00 | 42,700 |
| 2024-07-15 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 102,100 |
| 2024-07-12 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 112,900 |
| 2024-07-11 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 100,900 |
| 2024-07-10 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 1,161,800 |
| 2024-07-09 | 121.00 | 123.00 | 118.00 | 121.00 | 121.00 | 127,800 |
| 2024-07-08 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 103,000 |
| 2024-07-05 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 108,300 |
| 2024-07-04 | 131.00 | 131.00 | 123.00 | 124.00 | 124.00 | 88,700 |
| 2024-07-03 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | 126,900 |
| 2024-07-02 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 101,000 |
| 2024-07-01 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 101,000 |
| 2024-06-28 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 91,300 |
| 2024-06-27 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,661,700 |
| 2024-06-26 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 91,700 |
| 2024-06-25 | 126.00 | 126.00 | 119.00 | 123.00 | 123.00 | 316,300 |
| 2024-06-24 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 90,300 |
| 2024-06-21 | 129.00 | 130.00 | 120.00 | 126.00 | 126.00 | 106,900 |
| 2024-06-20 | 126.00 | 130.00 | 123.00 | 127.00 | 127.00 | 113,600 |
| 2024-06-19 | 121.00 | 129.00 | 121.00 | 126.00 | 126.00 | 144,200 |
| 2024-06-14 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 115,500 |
| 2024-06-13 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 85,400 |
| 2024-06-12 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 89,900 |
| 2024-06-11 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 164,700 |
| 2024-06-10 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 86,800 |
| 2024-06-07 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 104,200 |
| 2024-06-06 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 107,800 |
| 2024-06-05 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 105,700 |
| 2024-06-04 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 117,800 |
| 2024-06-03 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 123,600 |
| 2024-05-31 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 94,500 |
| 2024-05-30 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 100,700 |
| 2024-05-29 | 125.00 | 130.00 | 124.00 | 130.00 | 130.00 | 91,800 |
| 2024-05-28 | 125.00 | 131.00 | 122.00 | 127.00 | 127.00 | 89,500 |
| 2024-05-27 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 9,400 |
| 2024-05-22 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 112,400 |
| 2024-05-21 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 2,300 |
| 2024-05-20 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 15,800 |
| 2024-05-17 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 17,600 |
| 2024-05-16 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2,700 |
| 2024-05-15 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 37,200 |
| 2024-05-14 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-11 | 4.6250 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.