Lima Dua Lima Tiga PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	150.00	150.00	146.00	148.00	148.00	58,300
2024-01-26	150.00	156.00	146.00	148.00	148.00	302,100
2024-01-25	152.00	153.00	146.00	146.00	146.00	304,400
2024-01-24	153.00	153.00	148.00	148.00	148.00	134,500
2024-01-23	155.00	159.00	150.00	150.00	150.00	99,100
2024-01-22	151.00	163.00	147.00	155.00	155.00	731,600
2024-01-19	155.00	157.00	150.00	152.00	152.00	34,300
2024-01-18	155.00	157.00	153.00	155.00	155.00	69,000
2024-01-17	156.00	160.00	155.00	155.00	155.00	121,300
2024-01-16	159.00	170.00	156.00	156.00	156.00	296,100
2024-01-15	154.00	154.00	154.00	154.00	154.00	0
2024-01-12	154.00	155.00	152.00	154.00	154.00	6,600
2024-01-11	156.00	157.00	151.00	157.00	157.00	46,400
2024-01-10	158.00	161.00	155.00	158.00	158.00	146,500
2024-01-09	155.48	158.43	151.54	155.48	155.48	217,367
2024-01-08	152.53	155.48	147.61	155.48	155.48	309,233
2024-01-05	155.48	158.43	142.69	152.53	152.53	568,875
2024-01-04	157.45	164.34	143.67	155.48	155.48	1,453,283
2024-01-03	150.56	159.42	137.77	149.58	149.58	185,560
2024-01-02	144.65	155.48	144.65	148.59	148.59	332,402
2023-12-29	136.78	144.65	136.78	141.70	141.70	329,862
2023-12-28	137.77	138.75	135.80	136.78	136.78	8,942
2023-12-27	136.78	137.77	132.85	135.80	135.80	142,066
2023-12-22	132.85	140.72	131.86	136.78	136.78	63,716
2023-12-21	135.80	135.80	132.85	132.85	132.85	18,190
2023-12-20	133.83	135.80	132.85	134.81	134.81	37,294
2023-12-19	136.78	143.67	132.85	132.85	132.85	112,291
2023-12-18	136.78	142.69	133.83	136.78	136.78	636,961
2023-12-15	138.75	139.73	135.80	136.78	136.78	45,018
2023-12-14	136.78	144.65	132.85	136.78	136.78	230,273
2023-12-13	139.73	139.73	133.83	133.83	133.83	301,306
2023-12-12	140.72	142.69	138.75	140.72	140.72	148,163
2023-12-11	142.69	142.69	139.73	141.70	141.70	121,030
2023-12-08	144.65	146.62	141.70	143.67	143.67	157,004
2023-12-07	147.61	152.53	142.69	143.67	143.67	122,656
2023-12-06	144.65	152.53	130.88	147.61	147.61	1,028,101
2023-12-05	138.75	147.61	138.75	139.73	139.73	561,151
2023-12-04	141.70	143.67	139.73	143.67	143.67	41,258
2023-12-01	150.56	152.53	142.69	142.69	142.69	106,600
2023-11-30	153.51	153.51	148.59	148.59	148.59	87,699
2023-11-29	147.61	156.46	147.61	149.58	149.58	278,645
2023-11-28	138.75	154.50	137.77	147.61	147.61	431,178
2023-11-27	140.72	141.70	139.73	139.73	139.73	13,210
2023-11-24	138.75	141.70	138.75	138.75	138.75	42,985
2023-11-23	141.70	141.70	139.73	140.72	140.72	20,222
2023-11-22	138.75	149.58	135.80	141.70	141.70	296,632
2023-11-21	138.75	141.70	137.77	138.75	138.75	42,985
2023-11-20	140.72	142.69	137.77	139.73	139.73	62,700
2023-11-17	143.67	149.58	140.72	140.72	140.72	186,881
2023-11-16	146.62	146.62	137.77	141.70	141.70	37,294
2023-11-15	143.67	147.61	140.72	146.62	146.62	120,827
2023-11-14	138.75	146.62	138.75	143.67	143.67	141,659
2023-11-13	129.89	140.72	128.91	133.83	133.83	197,145
2023-11-10	126.94	131.86	123.01	129.89	129.89	64,529
2023-11-09	118.09	126.94	118.09	126.94	126.94	145,927
2023-11-08	119.07	121.04	117.10	118.09	118.09	1,051,270
2023-11-07	122.02	123.01	116.12	117.10	117.10	152,126
2023-11-06	124.97	130.88	118.09	122.02	122.02	459,225
2023-11-03	123.01	131.86	122.02	123.99	123.99	33,941
2023-11-02	120.05	123.01	120.05	120.05	120.05	234,643

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.