Lima Dua Lima Tiga PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	116.12	123.01	113.17	122.02	118.55	25,254,785
2022-05-13	112.18	119.07	112.18	115.13	111.85	28,476,074
2022-05-12	106.28	114.15	106.28	111.20	108.03	28,730,330
2022-05-11	104.31	113.17	98.405	107.26	104.21	32,357,087
2022-05-10	103.33	106.28	101.36	104.31	101.34	24,963,132
2022-05-09	105.29	105.29	100.37	103.33	100.38	23,238,621
2022-04-28	104.31	112.18	104.31	104.31	101.34	33,318,931
2022-04-27	99.389	105.29	96.437	103.33	100.38	26,936,005
2022-04-26	100.37	100.37	96.437	98.405	95.602	27,006,733
2022-04-25	98.405	106.28	97.421	99.389	96.558	33,555,200
2022-04-22	102.34	106.28	93.485	98.405	95.602	18,005,437
2022-04-21	114.15	114.15	103.33	103.33	100.38	28,922,902
2022-04-20	114.15	117.10	108.25	114.15	110.90	1,179,110
2022-04-19	116.12	117.10	107.26	114.15	110.90	1,545,555
2022-04-18	117.10	120.05	116.12	116.12	112.81	1,479,502
2022-04-14	114.15	123.01	113.17	116.12	112.81	4,705,567
2022-04-13	105.29	113.17	99.389	113.17	109.94	3,409,389
2022-04-12	106.28	106.28	103.33	103.33	100.38	770,898
2022-04-11	113.17	117.10	107.26	107.26	104.21	2,123,475
2022-04-08	116.12	118.09	113.17	114.15	110.90	4,931,166
2022-04-07	114.15	118.09	111.20	115.13	111.85	3,069,365
2022-04-06	118.09	122.02	106.28	114.15	110.90	5,682,349
2022-04-05	137.77	137.77	118.09	118.09	114.72	12,684,046
2022-04-04	124.97	134.81	116.12	130.88	127.15	26,606,753
2022-04-01	114.15	123.01	113.17	123.01	119.50	17,212,996
2022-03-31	102.34	112.18	96.437	112.18	108.99	21,815,417
2022-03-30	103.33	108.25	90.532	102.34	99.426	14,729,883
2022-03-29	94.469	100.37	93.485	100.37	97.514	12,750,811
2022-03-28	85.612	91.516	85.612	91.516	88.910	15,428,020
2022-03-25	77.740	83.644	77.740	83.644	81.261	18,584,271
2022-03-24	69.867	76.756	67.899	76.756	74.569	9,850,035
2022-03-23	67.899	69.867	67.899	69.867	67.877	463,087
2022-03-22	68.883	68.883	66.915	67.899	65.965	262,792
2022-03-21	67.899	68.883	66.915	67.899	65.965	63,513
2022-03-18	66.915	69.867	66.915	67.899	65.965	275,698
2022-03-17	69.867	69.867	65.931	67.899	65.965	857,072
2022-03-16	70.851	71.835	67.899	69.867	67.877	642,652
2022-03-15	68.883	72.820	67.899	69.867	67.877	1,384,079
2022-03-14	69.867	69.867	69.867	69.867	67.877	0
2022-03-11	69.867	71.835	63.963	69.867	67.877	6,075,928
2022-03-10	62.979	68.883	62.979	68.883	66.921	1,779,995
2022-03-09	65.931	66.915	61.995	62.979	61.185	839,492
2022-03-08	65.931	67.899	61.011	65.931	64.053	750,167
2022-03-07	68.883	68.883	65.931	65.931	64.053	497,435
2022-03-04	67.899	68.883	66.915	68.883	66.921	497,537
2022-03-02	64.947	67.899	64.947	67.899	65.965	193,486
2022-03-01	67.899	67.899	64.947	65.931	64.053	603,832
2022-02-25	68.883	68.883	64.947	67.899	65.965	1,073,627
2022-02-24	72.820	72.820	67.899	67.899	65.965	1,088,159
2022-02-23	70.851	72.820	70.851	71.835	69.789	342,869
2022-02-22	72.820	73.804	70.851	71.835	69.789	791,527
2022-02-21	74.788	74.788	71.835	72.820	70.745	1,258,577
2022-02-18	69.867	75.772	69.867	71.835	69.789	4,077,243
2022-02-17	68.883	71.835	68.883	68.883	66.921	608,202
2022-02-16	67.899	73.804	67.899	69.867	67.877	2,556,584
2022-02-15	70.851	70.851	66.915	67.899	65.965	1,273,211
2022-02-14	70.851	72.820	69.867	70.851	68.833	351,710
2022-02-11	72.820	73.804	69.867	71.835	69.789	1,074,440
2022-02-10	70.851	73.804	70.851	71.835	69.789	1,675,529
2022-02-09	66.915	71.835	64.947	70.851	68.833	3,072,820

← NewerPage 19 of 21 · 1,217 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.