Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	192.87	195.83	192.87	192.87	187.38	12,964,825
2022-08-09	190.91	196.81	190.91	192.87	187.38	12,457,939
2022-08-08	193.86	194.84	190.91	190.91	185.47	14,688,015
2022-08-05	195.83	196.81	193.86	193.86	188.34	13,866,306
2022-08-04	195.83	200.75	193.86	194.84	189.29	10,219,733
2022-08-03	194.84	202.71	194.84	195.83	190.25	15,553,116
2022-08-02	198.78	198.78	193.86	194.84	189.29	14,026,258
2022-08-01	202.71	204.68	195.83	196.81	191.20	18,180,937
2022-07-29	194.84	202.71	193.86	202.71	196.94	15,743,452
2022-07-28	200.75	202.71	194.84	194.84	189.29	8,724,073
2022-07-27	195.83	200.75	193.86	198.78	193.12	15,580,045
2022-07-26	202.71	204.68	194.84	195.83	190.25	12,266,993
2022-07-25	198.78	202.71	194.84	202.71	196.94	15,978,502
2022-07-22	185.98	202.71	185.98	200.75	195.03	18,202,176
2022-07-21	208.62	208.62	183.03	185.98	180.69	17,908,084
2022-07-20	196.81	202.71	196.81	202.71	196.94	2,717,044
2022-07-19	175.16	185.98	173.19	185.98	180.69	4,327,841
2022-07-18	158.43	169.26	158.43	169.26	164.43	15,198,255
2022-07-15	143.67	154.50	143.67	154.50	150.09	17,190,029
2022-07-14	129.89	140.72	129.89	140.72	136.71	4,297,354
2022-07-13	119.07	127.93	117.10	127.93	124.28	23,724,167
2022-07-12	117.10	119.07	115.13	117.10	113.77	23,051,029
2022-07-11	119.07	121.04	114.15	118.09	114.72	27,884,943
2022-07-08	121.04	123.99	117.10	118.09	114.72	18,092,120
2022-07-07	113.17	121.04	113.17	120.05	116.63	20,709,982
2022-07-06	119.07	121.04	113.17	116.12	112.81	19,073,577
2022-07-05	120.05	123.01	114.15	119.07	115.68	14,693,503
2022-07-04	113.17	123.99	107.26	119.07	115.68	34,837,659
2022-07-01	113.17	114.15	106.28	113.17	109.94	17,661,043
2022-06-30	104.31	108.25	103.33	108.25	105.16	24,309,810
2022-06-29	105.29	105.29	103.33	104.31	101.34	14,589,951
2022-06-28	104.31	105.29	103.33	104.31	101.34	17,549,768
2022-06-27	104.31	104.31	103.33	104.31	101.34	9,259,007
2022-06-24	103.33	104.31	102.34	104.31	101.34	20,935,378
2022-06-23	103.33	104.31	102.34	103.33	100.38	19,222,554
2022-06-22	104.31	104.31	102.34	103.33	100.38	13,299,260
2022-06-21	104.31	106.28	102.34	104.31	101.34	11,674,135
2022-06-20	101.36	106.28	100.37	104.31	101.34	13,712,960
2022-06-17	99.389	103.33	96.437	100.37	97.514	11,108,512
2022-06-16	98.405	98.405	96.437	98.405	95.602	11,745,981
2022-06-15	98.405	100.37	96.437	97.421	94.646	10,596,849
2022-06-14	96.437	98.405	92.500	98.405	95.602	16,298,913
2022-06-13	105.29	109.23	95.453	95.453	92.734	8,452,948
2022-06-10	105.29	107.26	104.31	105.29	102.29	10,968,986
2022-06-09	109.23	111.20	103.33	105.29	102.29	11,254,033
2022-06-08	107.26	109.23	105.29	107.26	104.21	14,566,476
2022-06-07	108.25	111.20	106.28	107.26	104.21	13,468,968
2022-06-06	103.33	107.26	103.33	107.26	104.21	11,439,187
2022-06-03	106.28	106.28	102.34	103.33	100.38	12,761,786
2022-06-02	112.18	113.17	102.34	105.29	102.29	18,158,275
2022-05-31	111.20	115.13	108.25	112.18	108.99	12,620,634
2022-05-30	114.15	116.12	111.20	111.20	108.03	12,551,837
2022-05-27	113.17	116.12	113.17	114.15	110.90	10,550,815
2022-05-25	114.15	115.13	111.20	113.17	109.94	15,145,717
2022-05-24	112.18	116.12	111.20	112.18	108.99	20,288,458
2022-05-23	111.20	118.09	110.21	112.18	108.99	16,198,512
2022-05-20	108.25	112.18	107.26	109.23	106.12	19,517,662
2022-05-19	118.09	121.04	107.26	108.25	105.16	19,820,188
2022-05-18	123.01	126.94	114.15	118.09	114.72	19,588,796
2022-05-17	116.12	123.01	113.17	122.02	118.55	25,254,785

← NewerPage 18 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.