Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 96,129,500 |
| 2026-10-19 | 120.00 | 120.00 | 111.00 | 111.00 | 111.00 | 1,089,900 |
| 2026-10-16 | 134.00 | 136.00 | 123.00 | 123.00 | 123.00 | 6,970,100 |
| 2026-10-15 | 135.00 | 140.00 | 128.00 | 136.00 | 136.00 | 71,289,700 |
| 2026-10-14 | 145.00 | 158.00 | 132.00 | 135.00 | 135.00 | 142,043,100 |
| 2026-10-13 | 153.00 | 157.00 | 138.00 | 144.00 | 144.00 | 132,515,800 |
| 2026-10-12 | 160.00 | 174.00 | 153.00 | 153.00 | 153.00 | 147,769,400 |
| 2026-10-09 | 188.00 | 188.00 | 170.00 | 170.00 | 170.00 | 178,319,600 |
| 2026-10-08 | 210.00 | 214.00 | 188.00 | 188.00 | 188.00 | 172,027,100 |
| 2026-10-07 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | 112,645,700 |
| 2026-10-06 | 244.00 | 256.00 | 220.00 | 220.00 | 220.00 | 109,835,700 |
| 2026-10-05 | 274.00 | 274.00 | 232.00 | 244.00 | 244.00 | 106,115,600 |
| 2026-10-02 | 258.00 | 278.00 | 250.00 | 256.00 | 256.00 | 64,828,400 |
| 2026-10-01 | 284.00 | 286.00 | 252.00 | 254.00 | 254.00 | 87,260,100 |
| 2026-09-30 | 298.00 | 304.00 | 272.00 | 278.00 | 278.00 | 81,737,400 |
| 2026-09-29 | 244.00 | 282.00 | 234.00 | 282.00 | 282.00 | 164,897,600 |
| 2026-09-28 | 286.00 | 286.00 | 258.00 | 258.00 | 258.00 | 8,363,600 |
| 2026-09-25 | 318.00 | 320.00 | 286.00 | 286.00 | 286.00 | 68,023,100 |
| 2026-09-24 | 322.00 | 330.00 | 306.00 | 316.00 | 316.00 | 40,109,600 |
| 2026-09-23 | 310.00 | 334.00 | 298.00 | 322.00 | 322.00 | 49,608,600 |
| 2026-09-22 | 368.00 | 374.00 | 326.00 | 330.00 | 330.00 | 66,963,200 |
| 2026-09-21 | 364.00 | 382.00 | 356.00 | 362.00 | 362.00 | 52,259,300 |
Page 1 of 1 · 22 trading days
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.