Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 24,700 |
| 2024-05-08 | 135.00 | 138.00 | 128.00 | 129.00 | 129.00 | 29,000 |
| 2024-05-07 | 137.00 | 140.00 | 125.00 | 135.00 | 135.00 | 59,000 |
| 2024-05-06 | 139.00 | 141.00 | 130.00 | 136.00 | 136.00 | 48,700 |
| 2024-05-03 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 22,800 |
| 2024-05-02 | 139.00 | 143.00 | 135.00 | 135.00 | 135.00 | 6,800 |
| 2024-04-30 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | 22,300 |
| 2024-04-29 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 4,200 |
| 2024-04-26 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 28,000 |
| 2024-04-25 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 52,200 |
| 2024-04-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2024-04-23 | 138.00 | 144.00 | 137.00 | 139.00 | 139.00 | 17,500 |
| 2024-04-22 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | 65,600 |
| 2024-04-19 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 3,800 |
| 2024-04-18 | 126.00 | 140.00 | 126.00 | 136.00 | 136.00 | 23,900 |
| 2024-04-17 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 225,900 |
| 2024-04-16 | 135.00 | 137.00 | 126.00 | 126.00 | 126.00 | 361,700 |
| 2024-04-05 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 27,300 |
| 2024-04-04 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 111,600 |
| 2024-04-03 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 22,000 |
| 2024-04-02 | 139.00 | 143.00 | 138.00 | 138.00 | 138.00 | 27,100 |
| 2024-04-01 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 8,300 |
| 2024-03-28 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 8,600 |
| 2024-03-27 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 4,600 |
| 2024-03-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-03-25 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-03-22 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 4,100 |
| 2024-03-21 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 6,800 |
| 2024-03-20 | 146.00 | 153.00 | 144.00 | 144.00 | 144.00 | 88,500 |
| 2024-03-19 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 19,700 |
| 2024-03-18 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 19,800 |
| 2024-03-15 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 13,600 |
| 2024-03-14 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 7,800 |
| 2024-03-13 | 146.00 | 153.00 | 144.00 | 150.00 | 150.00 | 402,300 |
| 2024-03-08 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 700 |
| 2024-03-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 15,000 |
| 2024-03-06 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 21,100 |
| 2024-03-05 | 142.00 | 146.00 | 140.00 | 146.00 | 146.00 | 60,200 |
| 2024-03-04 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 65,100 |
| 2024-03-01 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 57,600 |
| 2024-02-29 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 50,300 |
| 2024-02-28 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 60,400 |
| 2024-02-27 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 17,000 |
| 2024-02-26 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 30,800 |
| 2024-02-23 | 141.00 | 149.00 | 140.00 | 148.00 | 148.00 | 193,300 |
| 2024-02-22 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | 156,100 |
| 2024-02-21 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 23,200 |
| 2024-02-20 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 223,900 |
| 2024-02-19 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 183,900 |
| 2024-02-16 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 101,000 |
| 2024-02-15 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 51,700 |
| 2024-02-13 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | 14,300 |
| 2024-02-12 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 71,800 |
| 2024-02-07 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 18,400 |
| 2024-02-06 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 353,100 |
| 2024-02-05 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 141,600 |
| 2024-02-02 | 145.00 | 148.00 | 145.00 | 145.00 | 145.00 | 19,400 |
| 2024-02-01 | 144.00 | 149.00 | 143.00 | 145.00 | 145.00 | 68,800 |
| 2024-01-31 | 145.00 | 145.00 | 134.00 | 144.00 | 144.00 | 474,000 |
| 2024-01-30 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 178,600 |
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.