Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 112.00 | 112.00 | 106.00 | 109.00 | 109.00 | 83,900 |
| 2024-11-01 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 94,100 |
| 2024-10-31 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 91,500 |
| 2024-10-30 | 114.00 | 121.00 | 111.00 | 113.00 | 113.00 | 100,500 |
| 2024-10-29 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 112,900 |
| 2024-10-28 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 91,200 |
| 2024-10-25 | 122.00 | 123.00 | 112.00 | 115.00 | 115.00 | 204,000 |
| 2024-10-24 | 113.00 | 123.00 | 113.00 | 121.00 | 121.00 | 10,074,600 |
| 2024-10-23 | 102.00 | 112.00 | 100.00 | 112.00 | 112.00 | 1,160,100 |
| 2024-10-22 | 103.00 | 104.00 | 98.000 | 102.00 | 102.00 | 618,900 |
| 2024-10-21 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 266,100 |
| 2024-10-18 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 41,800 |
| 2024-10-17 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | 591,400 |
| 2024-10-16 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 103,800 |
| 2024-10-15 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 110,700 |
| 2024-10-14 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 150,000 |
| 2024-10-11 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 106,100 |
| 2024-10-10 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 424,100 |
| 2024-10-09 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 258,800 |
| 2024-10-08 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 141,500 |
| 2024-10-07 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 110,400 |
| 2024-10-04 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 73,100 |
| 2024-10-03 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 517,400 |
| 2024-10-02 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 138,800 |
| 2024-10-01 | 103.00 | 103.00 | 99.000 | 102.00 | 102.00 | 178,100 |
| 2024-09-30 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 111,600 |
| 2024-09-27 | 100.00 | 108.00 | 100.00 | 102.00 | 102.00 | 853,400 |
| 2024-09-26 | 101.00 | 104.00 | 99.000 | 102.00 | 102.00 | 140,400 |
| 2024-09-25 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 105,000 |
| 2024-09-24 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 133,100 |
| 2024-09-23 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 314,900 |
| 2024-09-20 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 294,200 |
| 2024-09-19 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 313,200 |
| 2024-09-18 | 99.000 | 107.00 | 98.000 | 105.00 | 105.00 | 725,500 |
| 2024-09-17 | 97.000 | 101.00 | 97.000 | 98.000 | 98.000 | 114,200 |
| 2024-09-13 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 217,500 |
| 2024-09-12 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 103,800 |
| 2024-09-11 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 124,300 |
| 2024-09-10 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 290,900 |
| 2024-09-09 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 155,200 |
| 2024-09-06 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 164,700 |
| 2024-09-05 | 100.00 | 100.00 | 94.000 | 96.000 | 96.000 | 1,699,100 |
| 2024-09-04 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 342,200 |
| 2024-09-03 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 312,500 |
| 2024-09-02 | 100.00 | 101.00 | 94.000 | 98.000 | 98.000 | 374,900 |
| 2024-08-30 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 267,400 |
| 2024-08-29 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 832,400 |
| 2024-08-28 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 324,100 |
| 2024-08-27 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 154,200 |
| 2024-08-26 | 99.000 | 103.00 | 96.000 | 100.00 | 100.00 | 949,900 |
| 2024-08-23 | 102.00 | 112.00 | 94.000 | 100.00 | 100.00 | 668,100 |
| 2024-08-22 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 116,100 |
| 2024-08-21 | 104.00 | 104.00 | 96.000 | 101.00 | 101.00 | 515,800 |
| 2024-08-20 | 106.00 | 108.00 | 100.00 | 104.00 | 104.00 | 244,900 |
| 2024-08-19 | 113.00 | 114.00 | 103.00 | 103.00 | 103.00 | 1,420,800 |
| 2024-08-16 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 117,200 |
| 2024-08-15 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 131,900 |
| 2024-08-14 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 112,600 |
| 2024-08-13 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 99,700 |
| 2024-08-12 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 107,400 |
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.