Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 249,200 |
| 2025-05-15 | 128.00 | 138.00 | 127.00 | 133.00 | 133.00 | 1,652,500 |
| 2025-05-14 | 138.00 | 138.00 | 125.00 | 127.00 | 127.00 | 448,100 |
| 2025-05-09 | 143.00 | 143.00 | 133.00 | 138.00 | 138.00 | 409,100 |
| 2025-05-08 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 222,800 |
| 2025-05-07 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 4,600 |
| 2025-05-06 | 146.00 | 151.00 | 143.00 | 147.00 | 147.00 | 1,697,000 |
| 2025-05-05 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 194,200 |
| 2025-05-02 | 145.00 | 153.00 | 144.00 | 147.00 | 147.00 | 315,700 |
| 2025-04-30 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 70,300 |
| 2025-04-29 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 160,900 |
| 2025-04-28 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 229,300 |
| 2025-04-25 | 146.00 | 151.00 | 141.00 | 151.00 | 151.00 | 492,200 |
| 2025-04-24 | 145.00 | 150.00 | 140.00 | 147.00 | 147.00 | 545,300 |
| 2025-04-23 | 126.00 | 137.00 | 126.00 | 137.00 | 137.00 | 561,900 |
| 2025-04-22 | 116.00 | 125.00 | 115.00 | 125.00 | 125.00 | 6,334,700 |
| 2025-04-21 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 4,704,400 |
| 2025-04-17 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,900 |
| 2025-04-16 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 586,700 |
| 2025-04-15 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 24,500 |
| 2025-04-14 | 116.00 | 120.00 | 115.00 | 116.00 | 116.00 | 3,307,100 |
| 2025-04-11 | 112.00 | 123.00 | 112.00 | 116.00 | 116.00 | 1,227,900 |
| 2025-04-10 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 123,600 |
| 2025-04-09 | 94.000 | 102.00 | 94.000 | 102.00 | 102.00 | 209,800 |
| 2025-04-08 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 400 |
| 2025-03-27 | 103.00 | 104.00 | 99.000 | 99.000 | 99.000 | 72,400 |
| 2025-03-26 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 50,100 |
| 2025-03-25 | 95.000 | 105.00 | 94.000 | 105.00 | 105.00 | 81,600 |
| 2025-03-24 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 55,700 |
| 2025-03-21 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 12,800 |
| 2025-03-20 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 20,000 |
| 2025-03-19 | 102.00 | 104.00 | 94.000 | 100.00 | 100.00 | 56,100 |
| 2025-03-18 | 107.00 | 107.00 | 99.000 | 99.000 | 99.000 | 169,000 |
| 2025-03-17 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | 561,600 |
| 2025-03-14 | 114.00 | 130.00 | 113.00 | 120.00 | 120.00 | 456,800 |
| 2025-03-13 | 120.00 | 130.00 | 110.00 | 119.00 | 119.00 | 106,800 |
| 2025-03-12 | 105.00 | 120.00 | 100.00 | 119.00 | 119.00 | 479,300 |
| 2025-03-11 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 673,900 |
| 2025-03-10 | 93.000 | 101.00 | 93.000 | 101.00 | 101.00 | 613,000 |
| 2025-03-07 | 84.000 | 92.000 | 83.000 | 92.000 | 92.000 | 434,500 |
| 2025-03-06 | 83.000 | 84.000 | 81.000 | 84.000 | 84.000 | 119,900 |
| 2025-03-05 | 92.000 | 92.000 | 83.000 | 83.000 | 83.000 | 358,500 |
| 2025-03-04 | 101.00 | 104.00 | 90.000 | 92.000 | 92.000 | 619,200 |
| 2025-03-03 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 566,400 |
| 2025-02-28 | 111.00 | 117.00 | 105.00 | 111.00 | 111.00 | 185,700 |
| 2025-02-27 | 112.00 | 116.00 | 106.00 | 110.00 | 110.00 | 60,600 |
| 2025-02-26 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 25,400 |
| 2025-02-25 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 116,100 |
| 2025-02-24 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | 341,900 |
| 2025-02-21 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 74,000 |
| 2025-02-20 | 135.00 | 137.00 | 130.00 | 130.00 | 130.00 | 77,700 |
| 2025-02-19 | 126.00 | 138.00 | 126.00 | 135.00 | 135.00 | 102,000 |
| 2025-02-18 | 129.00 | 132.00 | 125.00 | 126.00 | 126.00 | 30,900 |
| 2025-02-17 | 125.00 | 130.00 | 122.00 | 129.00 | 129.00 | 101,200 |
| 2025-02-14 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 75,900 |
| 2025-02-13 | 124.00 | 127.00 | 115.00 | 119.00 | 119.00 | 71,800 |
| 2025-02-12 | 119.00 | 128.00 | 119.00 | 124.00 | 124.00 | 77,400 |
| 2025-02-11 | 124.00 | 125.00 | 115.00 | 119.00 | 119.00 | 114,100 |
| 2025-02-10 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 61,000 |
| 2025-02-07 | 126.00 | 128.00 | 117.00 | 128.00 | 128.00 | 120,900 |
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.