Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 81,800 |
| 2025-02-05 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 85,100 |
| 2025-02-04 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 85,100 |
| 2025-02-03 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 63,400 |
| 2025-01-31 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 53,400 |
| 2025-01-30 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 49,000 |
| 2025-01-24 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 59,900 |
| 2025-01-23 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | 53,000 |
| 2025-01-22 | 134.00 | 140.00 | 133.00 | 135.00 | 135.00 | 39,800 |
| 2025-01-21 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 60,400 |
| 2025-01-20 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 71,700 |
| 2025-01-17 | 142.00 | 142.00 | 136.00 | 139.00 | 139.00 | 40,900 |
| 2025-01-16 | 142.00 | 143.00 | 135.00 | 141.00 | 141.00 | 82,500 |
| 2025-01-15 | 141.00 | 143.00 | 135.00 | 139.00 | 139.00 | 128,800 |
| 2025-01-14 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 97,100 |
| 2025-01-13 | 139.00 | 142.00 | 137.00 | 139.00 | 139.00 | 170,700 |
| 2025-01-10 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 24,700 |
| 2025-01-09 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 133,300 |
| 2025-01-08 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 182,900 |
| 2025-01-07 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 187,300 |
| 2025-01-06 | 131.00 | 143.00 | 131.00 | 139.00 | 139.00 | 128,800 |
| 2025-01-03 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 178,400 |
| 2025-01-02 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 69,100 |
| 2024-12-30 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 50,000 |
| 2024-12-27 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | 29,000 |
| 2024-12-24 | 133.00 | 136.00 | 125.00 | 131.00 | 131.00 | 181,300 |
| 2024-12-23 | 128.00 | 140.00 | 128.00 | 133.00 | 133.00 | 287,300 |
| 2024-12-20 | 123.00 | 129.00 | 120.00 | 128.00 | 128.00 | 173,800 |
| 2024-12-19 | 124.00 | 136.00 | 112.00 | 123.00 | 123.00 | 900,100 |
| 2024-12-18 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 84,100 |
| 2024-12-17 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 94,100 |
| 2024-12-16 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 113,400 |
| 2024-12-13 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 104,600 |
| 2024-12-12 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 117,700 |
| 2024-12-11 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 84,200 |
| 2024-12-10 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 103,700 |
| 2024-12-09 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 92,700 |
| 2024-12-06 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 87,200 |
| 2024-12-05 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 95,300 |
| 2024-12-04 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 93,100 |
| 2024-12-03 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 92,900 |
| 2024-12-02 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | 103,300 |
| 2024-11-29 | 130.00 | 132.00 | 116.00 | 128.00 | 128.00 | 842,800 |
| 2024-11-28 | 120.00 | 128.00 | 118.00 | 128.00 | 128.00 | 672,900 |
| 2024-11-26 | 107.00 | 117.00 | 107.00 | 117.00 | 117.00 | 459,600 |
| 2024-11-25 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 104,400 |
| 2024-11-22 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 119,300 |
| 2024-11-21 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4,400 |
| 2024-11-20 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 113,100 |
| 2024-11-19 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 104,100 |
| 2024-11-18 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 100,600 |
| 2024-11-15 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 103,000 |
| 2024-11-14 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 115,500 |
| 2024-11-13 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 101,700 |
| 2024-11-12 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 112,300 |
| 2024-11-11 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 121,800 |
| 2024-11-08 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 106,200 |
| 2024-11-07 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 115,600 |
| 2024-11-06 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 96,200 |
| 2024-11-05 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 98,700 |
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.