Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	124.97	131.86	120.05	124.97	124.97	291,652
2023-08-04	123.99	125.96	120.05	124.97	124.97	138,407
2023-08-03	124.97	128.91	123.01	123.99	123.99	135,969
2023-08-02	124.97	126.94	123.01	126.94	126.94	94,304
2023-08-01	124.97	126.94	121.04	124.97	124.97	166,658
2023-07-31	125.96	130.88	115.13	124.97	124.97	4,082,324
2023-07-28	126.94	139.73	126.94	126.94	126.94	4,708,615
2023-07-27	142.69	142.69	127.93	127.93	127.93	1,430,724
2023-07-26	135.80	143.67	135.80	141.70	141.70	329,557
2023-07-25	140.72	141.70	135.80	136.78	136.78	319,192
2023-07-24	142.69	143.67	139.73	141.70	141.70	92,678
2023-07-21	142.69	144.65	142.69	143.67	143.67	13,820
2023-07-20	142.69	144.65	142.69	144.65	144.65	48,066
2023-07-18	142.69	145.64	135.80	145.64	145.64	293,075
2023-07-17	143.67	145.64	137.77	142.69	142.69	299,071
2023-07-14	145.64	148.59	142.69	143.67	143.67	261,369
2023-07-13	143.67	150.56	137.77	143.67	143.67	1,197,605
2023-07-12	145.64	146.62	142.69	142.69	142.69	196,636
2023-07-11	145.64	146.62	141.70	144.65	144.65	192,876
2023-07-10	145.64	148.59	144.65	145.64	145.64	251,105
2023-07-07	145.64	145.64	141.70	145.64	145.64	216,249
2023-07-06	147.61	151.54	144.65	147.61	147.61	309,436
2023-07-05	144.65	155.48	141.70	147.61	147.61	470,505
2023-07-04	147.61	152.53	143.67	143.67	143.67	519,487
2023-07-03	149.58	157.45	147.61	147.61	147.61	318,887
2023-06-27	148.59	153.51	144.65	149.58	149.58	156,598
2023-06-26	143.67	153.51	139.73	146.62	146.62	231,594
2023-06-23	143.67	152.53	140.72	142.69	142.69	269,397
2023-06-22	147.61	155.48	133.83	138.75	138.75	1,236,932
2023-06-21	152.53	157.45	144.65	148.59	148.59	482,090
2023-06-20	155.48	156.46	150.56	150.56	150.56	132,107
2023-06-19	154.50	162.37	151.54	153.51	153.51	897,517
2023-06-16	154.50	156.46	150.56	154.50	154.50	250,597
2023-06-15	158.43	161.38	153.51	154.50	154.50	255,272
2023-06-14	158.43	159.42	158.43	158.43	158.43	58,533
2023-06-13	158.43	161.38	156.46	158.43	158.43	147,960
2023-06-12	159.42	161.38	157.45	158.43	158.43	80,483
2023-06-09	161.38	167.29	158.43	159.42	159.42	493,269
2023-06-08	162.37	168.27	161.38	161.38	161.38	1,527,569
2023-06-07	171.22	171.22	159.42	160.40	160.40	374,067
2023-06-06	172.21	174.18	164.34	168.27	168.27	332,199
2023-06-05	174.18	175.16	171.22	171.22	171.22	460,343
2023-05-31	175.16	181.06	172.21	174.18	174.18	375,591
2023-05-30	168.27	176.14	168.27	173.19	173.19	1,401,863
2023-05-29	162.37	171.22	159.42	168.27	168.27	606,271
2023-05-26	164.34	169.26	162.37	162.37	162.37	1,165,594
2023-05-25	162.37	168.27	162.37	163.35	163.35	200,905
2023-05-24	167.29	171.22	162.37	162.37	162.37	1,501,249
2023-05-23	156.46	171.22	156.46	167.29	167.29	1,822,981
2023-05-22	152.53	158.43	148.59	156.46	156.46	1,168,744
2023-05-19	160.40	164.34	146.62	152.53	152.53	821,911
2023-05-17	157.45	166.30	157.45	161.38	161.38	1,336,927
2023-05-16	158.43	164.34	158.43	159.42	159.42	133,733
2023-05-15	162.37	167.29	158.43	158.43	158.43	469,286
2023-05-12	153.51	168.27	151.54	162.37	162.37	840,406
2023-05-11	161.38	176.14	151.54	153.51	153.51	2,860,025
2023-05-10	160.40	164.34	159.42	162.37	157.74	429,247
2023-05-09	171.22	171.22	157.45	159.42	154.87	1,451,556
2023-05-08	175.16	181.06	166.30	171.22	166.35	1,069,867
2023-05-05	177.13	177.13	171.22	175.16	170.17	134,444

← NewerPage 14 of 21 · 1,216 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.