Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 32,100 |
| 2025-11-06 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 118,200 |
| 2025-11-05 | 103.00 | 113.00 | 101.00 | 110.00 | 110.00 | 807,200 |
| 2025-11-04 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | 396,600 |
| 2025-11-03 | 118.00 | 118.00 | 105.00 | 108.00 | 108.00 | 1,424,400 |
| 2025-10-31 | 99.000 | 108.00 | 99.000 | 108.00 | 108.00 | 566,600 |
| 2025-10-30 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 60,400 |
| 2025-10-29 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 28,000 |
| 2025-10-28 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 205,100 |
| 2025-10-27 | 100.00 | 105.00 | 98.000 | 100.00 | 100.00 | 271,900 |
| 2025-10-24 | 102.00 | 109.00 | 101.00 | 101.00 | 101.00 | 579,400 |
| 2025-10-23 | 99.000 | 102.00 | 97.000 | 101.00 | 101.00 | 277,600 |
| 2025-10-22 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 183,800 |
| 2025-10-21 | 99.000 | 109.00 | 94.000 | 101.00 | 101.00 | 706,200 |
| 2025-10-20 | 110.00 | 121.00 | 99.000 | 104.00 | 104.00 | 1,419,100 |
| 2025-10-17 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 935,700 |
| 2025-10-16 | 91.000 | 100.00 | 91.000 | 100.00 | 100.00 | 479,500 |
| 2025-10-15 | 100.00 | 100.00 | 91.000 | 91.000 | 91.000 | 154,600 |
| 2025-10-14 | 110.00 | 120.00 | 99.000 | 99.000 | 99.000 | 2,392,200 |
| 2025-10-13 | 122.00 | 123.00 | 110.00 | 110.00 | 110.00 | 1,596,400 |
| 2025-10-10 | 128.00 | 129.00 | 121.00 | 122.00 | 122.00 | 977,800 |
| 2025-10-09 | 135.00 | 138.00 | 122.00 | 129.00 | 129.00 | 3,724,200 |
| 2025-10-08 | 137.00 | 148.00 | 122.00 | 135.00 | 135.00 | 5,694,200 |
| 2025-10-07 | 135.00 | 135.00 | 124.00 | 135.00 | 135.00 | 3,617,300 |
| 2025-10-06 | 112.00 | 123.00 | 112.00 | 123.00 | 123.00 | 2,835,900 |
| 2025-10-03 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 1,864,100 |
| 2025-10-02 | 92.000 | 102.00 | 91.000 | 102.00 | 102.00 | 4,288,100 |
| 2025-10-01 | 86.000 | 93.000 | 86.000 | 93.000 | 93.000 | 1,988,000 |
| 2025-09-30 | 85.000 | 87.000 | 80.000 | 85.000 | 85.000 | 350,400 |
| 2025-09-29 | 87.000 | 87.000 | 85.000 | 86.000 | 86.000 | 58,200 |
| 2025-09-26 | 87.000 | 87.000 | 83.000 | 87.000 | 87.000 | 103,600 |
| 2025-09-25 | 88.000 | 89.000 | 85.000 | 87.000 | 87.000 | 290,900 |
| 2025-09-24 | 89.000 | 96.000 | 86.000 | 88.000 | 88.000 | 5,975,700 |
| 2025-09-23 | 91.000 | 95.000 | 89.000 | 89.000 | 89.000 | 3,808,000 |
| 2025-09-22 | 90.000 | 97.000 | 89.000 | 91.000 | 91.000 | 7,296,200 |
| 2025-09-19 | 88.000 | 91.000 | 87.000 | 89.000 | 89.000 | 4,642,800 |
| 2025-09-18 | 90.000 | 91.000 | 86.000 | 88.000 | 88.000 | 1,200,400 |
| 2025-09-17 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 208,500 |
| 2025-09-16 | 93.000 | 93.000 | 89.000 | 92.000 | 92.000 | 373,900 |
| 2025-09-15 | 91.000 | 94.000 | 90.000 | 93.000 | 93.000 | 2,130,000 |
| 2025-09-12 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 1,288,300 |
| 2025-09-11 | 93.000 | 102.00 | 90.000 | 93.000 | 93.000 | 6,723,300 |
| 2025-09-10 | 92.000 | 95.000 | 89.000 | 93.000 | 93.000 | 1,873,700 |
| 2025-09-09 | 96.000 | 96.000 | 89.000 | 92.000 | 92.000 | 311,100 |
| 2025-09-08 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 823,800 |
| 2025-09-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-09-04 | 96.000 | 102.00 | 92.000 | 95.000 | 95.000 | 5,180,600 |
| 2025-09-03 | 99.000 | 102.00 | 95.000 | 96.000 | 96.000 | 2,447,300 |
| 2025-09-02 | 95.000 | 105.00 | 95.000 | 99.000 | 99.000 | 23,279,100 |
| 2025-09-01 | 96.000 | 100.00 | 90.000 | 96.000 | 96.000 | 5,028,400 |
| 2025-08-29 | 102.00 | 102.00 | 86.000 | 99.000 | 99.000 | 2,177,200 |
| 2025-08-28 | 86.000 | 93.000 | 86.000 | 93.000 | 93.000 | 1,571,600 |
| 2025-08-27 | 78.000 | 85.000 | 76.000 | 85.000 | 85.000 | 2,903,000 |
| 2025-08-26 | 76.000 | 80.000 | 75.000 | 78.000 | 78.000 | 557,200 |
| 2025-08-25 | 77.000 | 77.000 | 74.000 | 76.000 | 76.000 | 165,900 |
| 2025-08-22 | 76.000 | 78.000 | 75.000 | 75.000 | 75.000 | 148,500 |
| 2025-08-21 | 75.000 | 76.000 | 73.000 | 76.000 | 76.000 | 254,700 |
| 2025-08-20 | 74.000 | 75.000 | 73.000 | 75.000 | 75.000 | 393,800 |
| 2025-08-19 | 74.000 | 76.000 | 73.000 | 74.000 | 74.000 | 473,600 |
| 2025-08-18 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 0 |
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.