Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 282.00 | 282.00 | 252.00 | 254.00 | 254.00 | 14,264,100 |
| 2026-07-27 | 286.00 | 306.00 | 264.00 | 276.00 | 276.00 | 9,424,600 |
| 2026-07-24 | 300.00 | 324.00 | 288.00 | 290.00 | 290.00 | 9,856,400 |
| 2026-07-23 | 318.00 | 332.00 | 310.00 | 318.00 | 318.00 | 9,657,700 |
| 2026-07-22 | 344.00 | 370.00 | 320.00 | 326.00 | 326.00 | 12,008,400 |
| 2026-07-21 | 314.00 | 342.00 | 308.00 | 342.00 | 342.00 | 19,177,300 |
| 2026-07-20 | 372.00 | 374.00 | 306.00 | 312.00 | 312.00 | 9,785,600 |
| 2026-07-17 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-07-16 | 368.00 | 382.00 | 338.00 | 340.00 | 340.00 | 6,406,600 |
| 2026-07-15 | 400.00 | 412.00 | 368.00 | 372.00 | 372.00 | 7,410,900 |
| 2026-07-14 | 392.00 | 428.00 | 358.00 | 392.00 | 392.00 | 8,186,600 |
| 2026-07-13 | 436.00 | 438.00 | 390.00 | 392.00 | 392.00 | 7,538,300 |
| 2026-07-10 | 480.00 | 500.00 | 432.00 | 432.00 | 432.00 | 9,104,300 |
| 2026-07-09 | 480.00 | 540.00 | 478.00 | 478.00 | 478.00 | 11,340,600 |
| 2026-07-08 | 585.00 | 605.00 | 530.00 | 530.00 | 530.00 | 10,899,900 |
| 2026-07-07 | 700.00 | 705.00 | 585.00 | 585.00 | 585.00 | 14,785,500 |
| 2026-07-06 | 715.00 | 785.00 | 645.00 | 645.00 | 645.00 | 12,138,700 |
| 2026-07-03 | 600.00 | 715.00 | 595.00 | 715.00 | 715.00 | 2,570,700 |
| 2026-07-02 | 765.00 | 765.00 | 650.00 | 650.00 | 650.00 | 2,831,600 |
| 2026-07-01 | 760.00 | 760.00 | 685.00 | 720.00 | 720.00 | 1,577,700 |
| 2026-06-30 | 840.00 | 845.00 | 760.00 | 760.00 | 760.00 | 642,300 |
| 2026-06-29 | 930.00 | 930.00 | 830.00 | 840.00 | 840.00 | 909,700 |
| 2026-06-26 | 1,020.00 | 1,060.00 | 920.00 | 920.00 | 920.00 | 1,068,200 |
| 2026-06-25 | 995.00 | 1,175.00 | 990.00 | 1,020.00 | 1,020.00 | 2,233,900 |
| 2026-06-24 | 1,220.00 | 1,220.00 | 1,100.00 | 1,100.00 | 1,100.00 | 726,400 |
| 2026-06-23 | 1,345.00 | 1,355.00 | 1,220.00 | 1,220.00 | 1,220.00 | 510,100 |
| 2026-06-22 | 1,505.00 | 1,505.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,552,500 |
| 2026-06-19 | 1,700.00 | 1,700.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,418,200 |
| 2026-06-18 | 1,665.00 | 1,830.00 | 1,535.00 | 1,670.00 | 1,670.00 | 1,484,500 |
| 2026-06-17 | 1,520.00 | 1,685.00 | 1,460.00 | 1,665.00 | 1,665.00 | 618,800 |
| 2026-06-16 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0 |
| 2026-06-15 | 1,460.00 | 1,545.00 | 1,430.00 | 1,535.00 | 1,535.00 | 319,700 |
| 2026-06-12 | 1,365.00 | 1,490.00 | 1,355.00 | 1,490.00 | 1,490.00 | 155,400 |
| 2026-06-11 | 1,245.00 | 1,365.00 | 1,145.00 | 1,365.00 | 1,365.00 | 2,066,600 |
| 2026-06-10 | 1,255.00 | 1,255.00 | 1,050.00 | 1,245.00 | 1,245.00 | 206,300 |
| 2026-06-09 | 1,045.00 | 1,160.00 | 980.00 | 1,160.00 | 1,160.00 | 345,400 |
| 2026-06-08 | 1,170.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,055.00 | 135,700 |
| 2026-06-05 | 1,410.00 | 1,410.00 | 1,170.00 | 1,170.00 | 1,170.00 | 278,500 |
| 2026-06-04 | 1,200.00 | 1,300.00 | 1,080.00 | 1,300.00 | 1,300.00 | 375,000 |
| 2026-06-03 | 1,200.00 | 1,230.00 | 1,010.00 | 1,200.00 | 1,200.00 | 636,400 |
| 2026-06-02 | 1,020.00 | 1,120.00 | 930.00 | 1,120.00 | 1,120.00 | 1,461,700 |
| 2026-06-01 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2026-05-29 | 990.00 | 1,050.00 | 925.00 | 1,020.00 | 1,020.00 | 421,600 |
| 2026-05-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2026-05-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2026-05-26 | 1,075.00 | 1,090.00 | 995.00 | 1,025.00 | 1,025.00 | 56,500 |
| 2026-05-25 | 1,105.00 | 1,165.00 | 1,070.00 | 1,080.00 | 1,080.00 | 169,400 |
| 2026-05-22 | 950.00 | 1,135.00 | 935.00 | 1,070.00 | 1,070.00 | 1,618,300 |
| 2026-05-21 | 1,150.00 | 1,150.00 | 1,035.00 | 1,035.00 | 1,035.00 | 33,200 |
| 2026-05-20 | 1,210.00 | 1,245.00 | 1,150.00 | 1,150.00 | 1,150.00 | 516,700 |
| 2026-05-19 | 1,415.00 | 1,425.00 | 1,275.00 | 1,275.00 | 1,275.00 | 163,400 |
| 2026-05-18 | 1,490.00 | 1,570.00 | 1,415.00 | 1,415.00 | 1,415.00 | 280,300 |
| 2026-05-15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-14 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2026-05-13 | 1,490.00 | 1,635.00 | 1,450.00 | 1,570.00 | 1,570.00 | 753,800 |
| 2026-05-12 | 1,530.00 | 1,530.00 | 1,455.00 | 1,490.00 | 1,490.00 | 102,400 |
| 2026-05-11 | 1,530.00 | 1,590.00 | 1,400.00 | 1,530.00 | 1,530.00 | 290,700 |
| 2026-05-08 | 1,530.00 | 1,720.00 | 1,530.00 | 1,530.00 | 1,530.00 | 463,700 |
| 2026-05-07 | 1,880.00 | 1,880.00 | 1,695.00 | 1,695.00 | 1,695.00 | 781,600 |
| 2026-05-06 | 1,870.00 | 2,000.00 | 1,800.00 | 1,880.00 | 1,880.00 | 441,200 |
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.