Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	186.97	191.89	186.97	187.95	182.60	566,436
2022-11-02	184.02	192.87	182.05	188.94	183.56	1,367,109
2022-11-01	186.97	187.95	180.08	185.00	179.73	784,210
2022-10-31	184.02	187.95	183.03	186.97	181.64	747,931
2022-10-28	184.02	186.97	174.18	184.02	178.78	1,047,002
2022-10-27	185.98	186.97	172.21	184.02	178.78	660,232
2022-10-26	187.95	188.94	185.00	185.00	179.73	624,157
2022-10-25	188.94	189.92	184.02	186.97	181.64	646,208
2022-10-24	186.97	191.89	185.98	187.95	182.60	1,036,332
2022-10-21	184.02	186.97	179.10	186.97	181.64	565,013
2022-10-20	182.05	187.95	181.06	184.02	178.78	539,811
2022-10-19	182.05	187.95	178.11	181.06	175.91	1,222,095
2022-10-18	171.22	187.95	171.22	182.05	176.86	14,629,380
2022-10-17	162.37	171.22	146.62	171.22	166.35	11,479,835
2022-10-14	170.24	171.22	153.51	162.37	157.74	10,941,243
2022-10-13	167.29	180.08	165.32	170.24	165.39	10,422,366
2022-10-12	175.16	179.10	165.32	165.32	160.61	9,107,185
2022-10-11	177.13	180.08	175.16	175.16	170.17	8,433,843
2022-10-10	180.08	181.06	172.21	176.14	171.13	9,062,573
2022-10-07	174.18	184.02	174.18	179.10	174.00	13,794,460
2022-10-06	176.14	176.14	165.32	174.18	169.21	9,027,412
2022-10-05	176.14	176.14	167.29	176.14	171.13	8,471,240
2022-10-04	170.24	178.11	165.32	176.14	171.13	13,876,469
2022-10-03	176.14	180.08	167.29	170.24	165.39	10,558,538
2022-09-30	185.00	187.95	172.21	177.13	172.08	9,535,518
2022-09-29	168.27	184.02	152.53	184.02	178.78	15,247,744
2022-09-28	185.98	186.97	168.27	169.26	164.43	9,084,523
2022-09-27	192.87	192.87	179.10	186.97	181.64	6,904,648
2022-09-26	194.84	196.81	186.97	194.84	189.29	11,724,031
2022-09-23	194.84	196.81	191.89	194.84	189.29	8,861,567
2022-09-22	191.89	202.71	190.91	194.84	189.29	8,317,182
2022-09-21	187.95	193.86	187.95	190.91	185.47	14,087,434
2022-09-20	185.98	188.94	184.02	186.97	181.64	12,949,074
2022-09-19	184.02	188.94	184.02	185.98	180.69	12,221,162
2022-09-16	185.98	187.95	183.03	186.97	181.64	17,237,588
2022-09-15	183.03	188.94	183.03	184.02	178.78	18,618,924
2022-09-14	180.08	188.94	178.11	183.03	177.82	19,227,533
2022-09-13	184.02	185.00	180.08	180.08	174.95	18,685,588
2022-09-12	189.92	189.92	183.03	183.03	177.82	14,039,164
2022-09-09	189.92	193.86	187.95	189.92	184.51	12,757,721
2022-09-08	183.03	189.92	182.05	187.95	182.60	19,693,466
2022-09-07	181.06	188.94	181.06	184.02	178.78	13,166,238
2022-09-06	185.98	188.94	180.08	184.02	178.78	14,282,851
2022-09-05	187.95	187.95	183.03	185.98	180.69	12,831,498
2022-09-02	191.89	192.87	185.98	187.95	182.60	10,348,894
2022-09-01	191.89	202.71	186.97	190.91	185.47	15,340,118
2022-08-31	202.71	216.49	183.03	191.89	186.42	15,487,367
2022-08-30	224.36	230.27	202.71	202.71	196.94	13,873,318
2022-08-29	247.98	259.79	214.52	224.36	217.97	20,837,415
2022-08-26	224.36	238.14	224.36	238.14	231.36	8,003,783
2022-08-25	195.83	216.49	195.83	216.49	210.32	9,147,224
2022-08-24	198.78	198.78	194.84	196.81	191.20	12,301,036
2022-08-23	198.78	200.75	194.84	196.81	191.20	13,692,026
2022-08-22	192.87	198.78	192.87	198.78	193.12	16,192,008
2022-08-19	195.83	195.83	192.87	192.87	187.38	16,439,862
2022-08-18	196.81	196.81	193.86	195.83	190.25	15,913,769
2022-08-16	195.83	198.78	193.86	195.83	190.25	12,418,510
2022-08-15	192.87	195.83	191.89	194.84	189.29	13,418,767
2022-08-12	192.87	200.75	192.87	192.87	187.38	15,037,084
2022-08-11	193.86	196.81	192.87	192.87	187.38	12,263,131

← NewerPage 17 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.