Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	129.89	131.86	118.09	120.05	120.05	620,193
2023-10-31	131.86	132.85	129.89	130.88	130.88	76,114
2023-10-30	136.78	136.78	127.93	130.88	130.88	536,356
2023-10-27	137.77	140.72	136.78	138.75	138.75	108,328
2023-10-26	141.70	142.69	134.81	141.70	141.70	489,102
2023-10-25	144.65	145.64	136.78	142.69	142.69	668,667
2023-10-24	150.56	151.54	143.67	146.62	146.62	431,076
2023-10-23	152.53	153.51	147.61	150.56	150.56	807,989
2023-10-20	154.50	154.50	152.53	153.51	153.51	69,102
2023-10-19	152.53	156.46	151.54	156.46	156.46	32,722
2023-10-18	154.50	156.46	152.53	152.53	152.53	88,512
2023-10-17	157.45	157.45	155.48	155.48	155.48	72,049
2023-10-16	157.45	157.45	155.48	157.45	157.45	43,087
2023-10-13	157.45	159.42	156.46	157.45	157.45	128,144
2023-10-12	162.37	163.35	155.48	158.43	158.43	339,821
2023-10-11	159.42	162.37	158.43	158.43	158.43	153,143
2023-10-10	158.43	165.32	158.43	159.42	159.42	1,054,624
2023-10-09	156.46	157.45	153.51	156.46	156.46	46,339
2023-10-06	152.53	156.46	150.56	156.46	156.46	31,807
2023-10-05	152.53	154.50	152.53	154.50	154.50	81,296
2023-10-04	158.43	159.42	146.62	152.53	152.53	594,483
2023-10-03	161.38	161.38	158.43	158.43	158.43	85,260
2023-10-02	162.37	164.34	159.42	161.38	161.38	466,949
2023-09-29	161.38	166.30	161.38	162.37	162.37	385,652
2023-09-27	165.32	169.26	162.37	166.30	166.30	255,069
2023-09-26	165.32	170.24	165.32	166.30	166.30	989,993
2023-09-25	169.26	169.26	162.37	165.32	165.32	643,668
2023-09-22	170.24	170.24	163.35	170.24	170.24	2,029,780
2023-09-21	172.21	174.18	164.34	170.24	170.24	673,951
2023-09-20	177.13	177.13	170.24	173.19	173.19	552,514
2023-09-19	168.27	177.13	162.37	177.13	177.13	623,445
2023-09-18	158.43	171.22	158.43	167.29	167.29	1,227,380
2023-09-15	146.62	157.45	145.64	157.45	157.45	1,303,087
2023-09-14	138.75	149.58	138.75	145.64	145.64	694,377
2023-09-13	140.72	142.69	134.81	140.72	140.72	197,856
2023-09-12	132.85	141.70	131.86	140.72	140.72	1,122,608
2023-09-11	128.91	132.85	126.94	131.86	131.86	446,015
2023-09-08	127.93	131.86	124.97	129.89	129.89	359,129
2023-09-07	129.89	130.88	124.97	128.91	128.91	497,029
2023-09-06	123.99	129.89	122.02	129.89	129.89	333,317
2023-09-05	121.04	129.89	120.05	123.99	123.99	1,856,313
2023-09-04	123.99	126.94	119.07	122.02	122.02	2,153,453
2023-09-01	113.17	130.88	113.17	124.97	124.97	1,008,081
2023-08-31	120.05	132.85	120.05	124.97	124.97	811,952
2023-08-30	118.09	127.93	118.09	121.04	121.04	2,666,132
2023-08-29	110.21	126.94	110.21	125.96	125.96	1,346,480
2023-08-28	119.07	124.97	117.10	118.09	118.09	3,746,974
2023-08-25	120.05	131.86	117.10	118.09	118.09	4,047,468
2023-08-24	112.18	123.01	109.23	120.05	120.05	15,981,347
2023-08-23	116.12	121.04	113.17	113.17	113.17	221,635
2023-08-22	116.12	118.09	115.13	116.12	116.12	236,574
2023-08-21	117.10	123.01	116.12	117.10	117.10	365,328
2023-08-18	118.09	121.04	117.10	117.10	117.10	29,774
2023-08-16	122.02	122.02	110.21	119.07	119.07	396,627
2023-08-15	124.97	134.81	115.13	122.02	122.02	5,384,498
2023-08-14	127.93	127.93	123.01	124.97	124.97	85,158
2023-08-11	131.86	133.83	124.97	126.94	126.94	107,210
2023-08-10	123.01	134.81	122.02	131.86	131.86	7,009,216
2023-08-09	123.01	125.96	122.02	123.01	123.01	64,834
2023-08-08	124.97	124.97	123.01	123.01	123.01	97,556

← NewerPage 13 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.