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 |
| 2026-09-18 | 380.00 | 394.00 | 360.00 | 362.00 | 362.00 | 107,043,000 |
| 2026-09-17 | 334.00 | 366.00 | 302.00 | 366.00 | 366.00 | 217,945,900 |
| 2026-09-16 | 342.00 | 350.00 | 316.00 | 334.00 | 334.00 | 77,685,900 |
| 2026-09-15 | 316.00 | 358.00 | 316.00 | 334.00 | 334.00 | 167,892,400 |
| 2026-09-14 | 388.00 | 388.00 | 350.00 | 350.00 | 350.00 | 53,459,100 |
| 2026-09-11 | 414.00 | 428.00 | 388.00 | 388.00 | 388.00 | 247,516,700 |
| 2026-09-10 | 390.00 | 474.00 | 390.00 | 430.00 | 430.00 | 785,961,800 |
| 2026-09-09 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | 9,497,100 |
| 2026-09-08 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 6,513,900 |
| 2026-09-07 | 585.00 | 640.00 | 530.00 | 530.00 | 530.00 | 63,945,300 |
| 2026-09-04 | 585.00 | 585.00 | 545.00 | 585.00 | 585.00 | 31,220,000 |
| 2026-09-03 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | 47,314,800 |
| 2026-09-02 | 468.00 | 490.00 | 434.00 | 490.00 | 490.00 | 224,089,800 |
| 2026-09-01 | 426.00 | 446.00 | 404.00 | 446.00 | 446.00 | 178,179,000 |
| 2026-08-31 | 360.00 | 406.00 | 360.00 | 406.00 | 406.00 | 159,789,000 |
| 2026-08-28 | 356.00 | 388.00 | 344.00 | 370.00 | 370.00 | 144,010,200 |
| 2026-08-27 | 340.00 | 370.00 | 324.00 | 354.00 | 354.00 | 179,459,200 |
| 2026-08-26 | 310.00 | 338.00 | 298.00 | 338.00 | 338.00 | 85,075,300 |
| 2026-08-25 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-08-24 | 302.00 | 312.00 | 296.00 | 308.00 | 308.00 | 32,343,200 |
| 2026-08-21 | 290.00 | 314.00 | 290.00 | 300.00 | 300.00 | 35,197,200 |
| 2026-08-20 | 288.00 | 310.00 | 276.00 | 302.00 | 302.00 | 67,089,500 |
| 2026-08-19 | 284.00 | 288.00 | 276.00 | 288.00 | 288.00 | 13,647,000 |
| 2026-08-18 | 284.00 | 286.00 | 272.00 | 284.00 | 284.00 | 10,758,800 |
| 2026-08-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-14 | 282.00 | 286.00 | 270.00 | 286.00 | 286.00 | 19,287,500 |
| 2026-08-13 | 300.00 | 330.00 | 274.00 | 282.00 | 282.00 | 92,822,700 |
| 2026-08-12 | 290.00 | 300.00 | 276.00 | 300.00 | 300.00 | 11,946,400 |
| 2026-08-11 | 240.00 | 274.00 | 236.00 | 274.00 | 274.00 | 42,574,400 |
| 2026-08-10 | 208.00 | 250.00 | 208.00 | 250.00 | 250.00 | 21,873,200 |
| 2026-08-07 | 228.00 | 246.00 | 226.00 | 228.00 | 228.00 | 13,184,000 |
| 2026-08-06 | 240.00 | 258.00 | 234.00 | 240.00 | 240.00 | 14,712,800 |
| 2026-08-05 | 208.00 | 250.00 | 208.00 | 250.00 | 250.00 | 24,804,800 |
| 2026-08-04 | 204.00 | 234.00 | 204.00 | 228.00 | 228.00 | 16,905,000 |
| 2026-08-03 | 246.00 | 250.00 | 220.00 | 224.00 | 224.00 | 15,990,000 |
| 2026-07-31 | 244.00 | 266.00 | 242.00 | 244.00 | 244.00 | 11,641,100 |
| 2026-07-30 | 256.00 | 268.00 | 244.00 | 256.00 | 256.00 | 6,264,500 |
| 2026-07-29 | 256.00 | 278.00 | 238.00 | 256.00 | 256.00 | 10,610,400 |
Page 1 of 3 · 131 trading daysOlder →
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.