Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	178.11	178.11	173.19	175.16	170.17	127,737
2023-05-03	188.94	189.92	174.18	178.11	173.04	1,354,000
2023-05-02	178.11	194.84	177.13	187.95	182.60	1,085,313
2023-04-28	178.11	181.06	175.16	179.10	174.00	107,515
2023-04-27	179.10	181.06	179.10	180.08	174.95	49,591
2023-04-26	181.06	181.06	177.13	179.10	174.00	60,058
2023-04-18	177.13	182.05	177.13	181.06	175.91	217,367
2023-04-17	179.10	183.03	178.11	179.10	174.00	112,596
2023-04-14	177.13	183.03	177.13	180.08	174.95	283,421
2023-04-13	181.06	181.06	178.11	179.10	174.00	214,318
2023-04-12	173.19	186.97	169.26	177.13	172.08	1,063,871
2023-04-11	169.26	173.19	169.26	170.24	165.39	333,927
2023-04-10	167.29	181.06	166.30	169.26	164.43	902,599
2023-04-06	171.22	173.19	167.29	167.29	162.52	247,549
2023-04-05	167.29	175.16	167.29	173.19	168.26	170,825
2023-04-04	172.21	175.16	169.26	169.26	164.43	214,115
2023-04-03	171.22	175.16	169.26	172.21	167.30	224,684
2023-03-31	168.27	173.19	167.29	169.26	164.43	152,838
2023-03-30	167.29	170.24	162.37	166.30	161.57	435,649
2023-03-29	167.29	177.13	163.35	167.29	162.52	569,993
2023-03-28	166.30	175.16	165.32	166.30	161.57	592,349
2023-03-27	171.22	177.13	166.30	166.30	161.57	334,028
2023-03-24	172.21	172.21	167.29	168.27	163.48	122,250
2023-03-21	172.21	175.16	167.29	169.26	164.43	166,455
2023-03-20	172.21	175.16	172.21	173.19	168.26	49,184
2023-03-17	173.19	173.19	172.21	173.19	168.26	60,362
2023-03-16	174.18	176.14	168.27	169.26	164.43	204,055
2023-03-15	176.14	177.13	167.29	174.18	169.21	1,038,364
2023-03-14	179.10	180.08	170.24	174.18	169.21	521,621
2023-03-13	176.14	191.89	175.16	179.10	174.00	427,215
2023-03-10	182.05	185.00	176.14	176.14	171.13	98,064
2023-03-09	186.97	189.92	182.05	182.05	176.86	557,290
2023-03-08	184.02	193.86	183.03	183.03	177.82	2,185,362
2023-03-07	175.16	186.97	175.16	184.02	178.78	416,646
2023-03-06	174.18	178.11	170.24	175.16	170.17	172,654
2023-03-03	171.22	175.16	171.22	174.18	169.21	78,451
2023-03-02	173.19	176.14	168.27	173.19	168.26	95,117
2023-03-01	175.16	180.08	171.22	171.22	166.35	365,429
2023-02-28	169.26	180.08	166.30	176.14	171.13	478,330
2023-02-27	172.21	176.14	167.29	169.26	164.43	402,826
2023-02-24	184.02	184.02	172.21	172.21	167.30	1,059,603
2023-02-23	185.98	186.97	182.05	184.02	178.78	213,607
2023-02-22	185.00	189.92	185.00	185.98	180.69	305,473
2023-02-21	189.92	189.92	185.00	185.98	180.69	137,086
2023-02-20	188.94	192.87	188.94	190.91	185.47	619,076
2023-02-17	189.92	194.84	188.94	188.94	183.56	71,846
2023-02-16	190.91	192.87	189.92	189.92	184.51	46,339
2023-02-15	188.94	195.83	188.94	190.91	185.47	358,722
2023-02-14	186.97	192.87	186.97	188.94	183.56	245,110
2023-02-13	188.94	188.94	181.06	185.98	180.69	229,460
2023-02-10	188.94	190.91	180.08	187.95	182.60	312,078
2023-02-09	187.95	190.91	187.95	189.92	184.51	115,441
2023-02-08	185.98	192.87	185.98	187.95	182.60	249,276
2023-02-07	187.95	189.92	183.03	185.98	180.69	162,390
2023-02-06	187.95	190.91	186.97	186.97	181.64	143,285
2023-02-03	190.91	191.89	187.95	187.95	182.60	141,659
2023-02-02	187.95	193.86	186.97	190.91	185.47	174,381
2023-02-01	188.94	193.86	186.97	187.95	182.60	138,611
2023-01-31	190.91	195.83	186.97	188.94	183.56	404,248
2023-01-30	192.87	193.86	189.92	190.91	185.47	121,742

← NewerPage 15 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.