Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	189.92	194.84	186.97	191.89	186.42	682,385
2023-01-26	179.10	196.81	178.11	189.92	184.51	975,359
2023-01-25	182.05	182.05	179.10	179.10	174.00	109,344
2023-01-24	182.05	185.00	179.10	179.10	174.00	200,193
2023-01-20	185.00	187.95	180.08	182.05	176.86	288,908
2023-01-19	184.02	185.00	180.08	182.05	176.86	139,525
2023-01-18	183.03	191.89	181.06	184.02	178.78	403,334
2023-01-17	185.00	185.98	183.03	183.03	177.82	284,234
2023-01-16	185.98	189.92	183.03	184.02	178.78	412,276
2023-01-13	186.97	190.91	185.00	185.00	179.73	517,353
2023-01-12	188.94	191.89	185.00	185.98	180.69	384,839
2023-01-11	183.03	191.89	183.03	186.97	181.64	971,904
2023-01-10	191.89	191.89	181.06	182.05	176.86	377,624
2023-01-09	185.00	198.78	182.05	185.98	180.69	1,968,808
2023-01-06	181.06	188.94	180.08	182.05	176.86	448,962
2023-01-05	187.95	187.95	173.19	181.06	175.91	1,586,509
2023-01-04	191.89	192.87	185.00	185.00	179.73	1,777,455
2023-01-03	190.91	190.91	185.00	187.95	182.60	972,006
2023-01-02	193.86	195.83	184.02	186.97	181.64	1,059,603
2022-12-30	191.89	208.62	188.94	193.86	188.34	3,810,996
2022-12-29	192.87	198.78	188.94	191.89	186.42	1,959,662
2022-12-28	191.89	196.81	189.92	191.89	186.42	2,082,014
2022-12-27	189.92	191.89	185.98	191.89	186.42	3,349,636
2022-12-26	192.87	193.86	190.91	190.91	185.47	2,112,500
2022-12-23	193.86	195.83	191.89	192.87	187.38	2,190,037
2022-12-22	194.84	195.83	191.89	191.89	186.42	1,732,538
2022-12-21	194.84	195.83	192.87	193.86	188.34	1,978,258
2022-12-20	196.81	196.81	192.87	193.86	188.34	1,847,065
2022-12-19	194.84	198.78	191.89	195.83	190.25	2,062,299
2022-12-16	196.81	198.78	191.89	194.84	189.29	1,943,707
2022-12-15	195.83	196.81	192.87	196.81	191.20	1,765,057
2022-12-14	196.81	198.78	193.86	195.83	190.25	1,743,818
2022-12-13	193.86	200.75	191.89	195.83	190.25	1,756,724
2022-12-12	195.83	196.81	190.91	194.84	189.29	1,796,255
2022-12-09	196.81	196.81	192.87	194.84	189.29	1,888,628
2022-12-08	202.71	202.71	195.83	195.83	190.25	1,750,932
2022-12-07	200.75	202.71	196.81	202.71	196.94	1,210,104
2022-12-06	200.75	212.55	194.84	200.75	195.03	2,381,491
2022-12-05	208.62	214.52	200.75	202.71	196.94	1,280,121
2022-12-02	220.43	220.43	208.62	212.55	206.50	2,317,470
2022-12-01	218.46	230.27	198.78	220.43	214.15	5,668,224
2022-11-30	198.78	216.49	188.94	216.49	210.32	13,826,268
2022-11-29	196.81	200.75	194.84	196.81	191.20	2,077,441
2022-11-28	194.84	204.68	194.84	196.81	191.20	1,528,178
2022-11-25	204.68	204.68	194.84	194.84	189.29	2,040,959
2022-11-24	208.62	208.62	196.81	204.68	198.85	1,906,311
2022-11-23	208.62	210.59	195.83	208.62	202.68	3,165,295
2022-11-22	194.84	212.55	191.89	206.65	200.76	2,800,678
2022-11-21	194.84	198.78	193.86	193.86	188.34	2,158,229
2022-11-18	195.83	198.78	182.05	194.84	189.29	2,424,274
2022-11-17	196.81	198.78	194.84	195.83	190.25	1,893,405
2022-11-16	204.68	206.65	195.83	196.81	191.20	1,334,996
2022-11-15	196.81	204.68	196.81	204.68	198.85	2,432,200
2022-11-14	195.83	200.75	194.84	195.83	190.25	2,027,036
2022-11-11	196.81	198.78	186.97	194.84	189.29	1,894,929
2022-11-10	196.81	202.71	192.87	196.81	191.20	2,869,374
2022-11-09	194.84	198.78	194.84	196.81	191.20	2,624,162
2022-11-08	194.84	196.81	192.87	194.84	189.29	2,204,569
2022-11-07	189.92	195.83	188.94	193.86	188.34	2,177,537
2022-11-04	188.94	194.84	186.97	190.91	185.47	2,199,183

← NewerPage 16 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.