Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,735.00 | 1,870.00 | 1,720.00 | 1,845.00 | 1,845.00 | 493,800 |
| 2026-05-04 | 1,635.00 | 1,770.00 | 1,635.00 | 1,700.00 | 1,700.00 | 424,000 |
| 2026-05-01 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 |
| 2026-04-30 | 1,765.00 | 1,765.00 | 1,550.00 | 1,635.00 | 1,635.00 | 595,400 |
| 2026-04-29 | 1,470.00 | 1,605.00 | 1,470.00 | 1,605.00 | 1,605.00 | 740,800 |
| 2026-04-28 | 1,475.00 | 1,520.00 | 1,410.00 | 1,460.00 | 1,460.00 | 316,100 |
| 2026-04-27 | 1,415.00 | 1,465.00 | 1,300.00 | 1,455.00 | 1,455.00 | 65,900 |
| 2026-04-24 | 1,435.00 | 1,545.00 | 1,410.00 | 1,415.00 | 1,415.00 | 420,800 |
| 2026-04-23 | 1,540.00 | 1,540.00 | 1,410.00 | 1,430.00 | 1,430.00 | 477,200 |
| 2026-04-22 | 1,445.00 | 1,580.00 | 1,360.00 | 1,540.00 | 1,540.00 | 660,000 |
| 2026-04-21 | 1,610.00 | 1,650.00 | 1,385.00 | 1,445.00 | 1,445.00 | 532,800 |
| 2026-04-20 | 1,395.00 | 1,530.00 | 1,330.00 | 1,530.00 | 1,530.00 | 1,767,500 |
| 2026-04-17 | 1,305.00 | 1,430.00 | 1,300.00 | 1,395.00 | 1,395.00 | 183,500 |
| 2026-04-16 | 1,445.00 | 1,455.00 | 1,295.00 | 1,305.00 | 1,305.00 | 436,700 |
| 2026-04-15 | 1,390.00 | 1,445.00 | 1,350.00 | 1,395.00 | 1,395.00 | 260,100 |
| 2026-04-14 | 1,470.00 | 1,590.00 | 1,325.00 | 1,365.00 | 1,365.00 | 1,175,700 |
| 2026-04-13 | 1,640.00 | 1,790.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,091,300 |
| 2026-04-10 | 1,520.00 | 1,630.00 | 1,520.00 | 1,630.00 | 1,630.00 | 1,394,000 |
| 2026-04-09 | 1,380.00 | 1,485.00 | 1,355.00 | 1,485.00 | 1,485.00 | 883,500 |
| 2026-04-08 | 1,235.00 | 1,350.00 | 1,235.00 | 1,350.00 | 1,350.00 | 1,669,600 |
| 2026-04-07 | 1,125.00 | 1,235.00 | 1,125.00 | 1,230.00 | 1,230.00 | 1,128,400 |
| 2026-04-06 | 1,025.00 | 1,125.00 | 935.00 | 1,125.00 | 1,125.00 | 326,500 |
| 2026-04-02 | 845.00 | 1,025.00 | 845.00 | 1,025.00 | 1,025.00 | 1,152,600 |
| 2026-04-01 | 985.00 | 990.00 | 935.00 | 935.00 | 935.00 | 590,900 |
| 2026-03-31 | 1,100.00 | 1,150.00 | 1,035.00 | 1,035.00 | 1,035.00 | 524,800 |
| 2026-03-30 | 1,215.00 | 1,215.00 | 1,095.00 | 1,150.00 | 1,150.00 | 1,360,500 |
| 2026-03-27 | 1,350.00 | 1,485.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,683,700 |
| 2026-03-26 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 341,500 |
| 2026-03-25 | 1,500.00 | 1,500.00 | 1,360.00 | 1,400.00 | 1,400.00 | 787,000 |
| 2026-03-17 | 1,500.00 | 1,500.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2,536,100 |
| 2026-03-16 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 277,900 |
| 2026-03-13 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 320,100 |
| 2026-03-12 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 358,700 |
| 2026-03-11 | 2,510.00 | 2,510.00 | 2,070.00 | 2,070.00 | 2,070.00 | 7,215,000 |
| 2026-03-10 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-03-09 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-03-06 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-03-05 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-03-04 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-03-03 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-03-02 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-27 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-26 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-25 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-24 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-23 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-20 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 0 |
| 2026-02-19 | 2,000.00 | 2,290.00 | 2,000.00 | 2,290.00 | 2,290.00 | 2,603,000 |
| 2026-02-18 | 1,905.00 | 2,090.00 | 1,905.00 | 2,090.00 | 2,090.00 | 292,600 |
| 2026-02-13 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 121,100 |
| 2026-02-12 | 1,580.00 | 1,735.00 | 1,580.00 | 1,735.00 | 1,735.00 | 1,127,000 |
| 2026-02-11 | 1,580.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 454,800 |
| 2026-02-10 | 1,310.00 | 1,440.00 | 1,310.00 | 1,440.00 | 1,440.00 | 57,500 |
| 2026-02-09 | 1,220.00 | 1,310.00 | 1,220.00 | 1,310.00 | 1,310.00 | 423,200 |
| 2026-02-06 | 1,090.00 | 1,195.00 | 1,090.00 | 1,195.00 | 1,195.00 | 358,000 |
| 2026-02-05 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 9,507,200 |
| 2026-02-04 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,252,600 |
| 2026-02-03 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 284,300 |
| 2026-02-02 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 445,800 |
| 2026-01-30 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 667,400 |
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.