Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 5,272,300 |
| 2026-01-28 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1,276,200 |
| 2026-01-27 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-26 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-23 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-22 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-21 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-20 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-19 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-16 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-15 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-14 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-13 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-12 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-09 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-01-08 | 835.00 | 835.00 | 760.00 | 835.00 | 835.00 | 5,686,100 |
| 2026-01-07 | 700.00 | 760.00 | 700.00 | 760.00 | 760.00 | 513,600 |
| 2026-01-06 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1,128,600 |
| 2026-01-05 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 249,700 |
| 2026-01-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 197,100 |
| 2026-01-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-12-31 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-12-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 736,900 |
| 2025-12-29 | 442.00 | 486.00 | 442.00 | 486.00 | 486.00 | 320,100 |
| 2025-12-26 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-12-25 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2025-12-24 | 404.00 | 442.00 | 362.00 | 442.00 | 442.00 | 6,701,800 |
| 2025-12-23 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2,947,800 |
| 2025-12-22 | 364.00 | 366.00 | 330.00 | 366.00 | 366.00 | 7,115,400 |
| 2025-12-19 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3,029,800 |
| 2025-12-18 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 8,774,000 |
| 2025-12-17 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 456,500 |
| 2025-12-16 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 210,300 |
| 2025-12-15 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 410,300 |
| 2025-12-12 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-11 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-10 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-09 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-08 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-05 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-12-04 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 580,500 |
| 2025-12-03 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-12-02 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2,327,700 |
| 2025-12-01 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 3,165,900 |
| 2025-11-28 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 993,200 |
| 2025-11-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 281,600 |
| 2025-11-26 | 135.00 | 147.00 | 134.00 | 147.00 | 147.00 | 1,507,400 |
| 2025-11-25 | 125.00 | 134.00 | 125.00 | 134.00 | 134.00 | 510,100 |
| 2025-11-24 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,322,600 |
| 2025-11-21 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 2,562,000 |
| 2025-11-20 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 396,800 |
| 2025-11-19 | 108.00 | 108.00 | 99.000 | 100.00 | 100.00 | 706,800 |
| 2025-11-18 | 108.00 | 115.00 | 106.00 | 108.00 | 108.00 | 170,300 |
| 2025-11-17 | 102.00 | 114.00 | 102.00 | 109.00 | 109.00 | 517,900 |
| 2025-11-14 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 93,100 |
| 2025-11-13 | 100.00 | 109.00 | 96.000 | 106.00 | 106.00 | 742,500 |
| 2025-11-12 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 216,600 |
| 2025-11-11 | 105.00 | 109.00 | 97.000 | 102.00 | 102.00 | 531,700 |
| 2025-11-10 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 118,900 |
| 2025-11-07 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 32,100 |
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.