Lima Dua Lima Tiga PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	66.915	71.835	64.947	70.851	68.833	3,072,820
2022-02-08	66.915	68.883	66.915	67.899	65.965	1,212,035
2022-02-07	70.851	70.851	66.915	67.899	65.965	965,096
2022-02-04	73.804	74.788	69.867	69.867	67.877	3,164,177
2022-02-03	70.851	76.756	62.979	73.804	71.701	15,356,987
2022-02-02	70.851	71.835	68.883	69.867	67.877	586,862
2022-01-31	70.851	70.851	67.899	70.851	68.833	2,811,044
2022-01-28	72.820	73.804	64.947	70.851	68.833	2,567,356
2022-01-27	76.756	76.756	71.835	71.835	69.789	4,148,276
2022-01-26	77.740	80.692	73.804	76.756	74.569	9,391,114
2022-01-25	73.804	78.724	68.883	77.740	75.525	16,206,946
2022-01-24	72.820	78.724	69.867	73.804	71.701	11,290,312
2022-01-21	68.883	72.820	62.979	72.820	70.745	8,843,072
2022-01-20	61.011	66.915	57.075	66.915	65.009	8,300,313
2022-01-19	61.995	62.979	60.027	61.011	59.273	3,016,826
2022-01-18	69.867	70.851	59.043	61.995	60.229	24,866,287
2022-01-17	63.963	64.947	60.027	64.947	63.097	74,071,856
2022-01-14	55.107	59.043	55.107	59.043	57.361	20,542,816
2022-01-13	54.123	56.091	53.139	54.123	52.581	1,641,384
2022-01-12	54.123	56.091	53.139	54.123	52.581	1,975,515
2022-01-11	52.155	55.107	51.171	55.107	53.537	3,047,313
2022-01-10	53.139	55.107	52.155	54.123	52.581	1,768,817
2022-01-07	54.123	55.107	52.155	55.107	53.537	2,081,099
2022-01-06	54.123	56.091	51.171	52.155	50.669	5,722,998
2022-01-05	53.139	54.123	51.171	52.155	50.669	1,778,370
2022-01-04	55.107	55.107	52.155	54.123	52.581	2,655,970
2022-01-03	55.107	57.075	54.123	55.107	53.537	5,009,820
2021-12-30	54.123	56.091	53.139	55.107	53.537	13,517,847
2021-12-29	52.155	54.123	50.186	54.123	52.581	11,062,274
2021-12-28	51.171	54.123	51.171	52.155	50.669	9,006,275
2021-12-27	52.155	54.123	51.171	51.171	49.713	9,823,919
2021-12-24	52.155	54.123	50.186	51.171	49.713	10,925,797
2021-12-23	51.171	52.155	50.186	52.155	50.669	524,974
2021-12-22	51.171	52.155	50.186	51.171	49.713	917,842
2021-12-21	52.155	52.155	50.186	51.171	49.713	1,514,561
2021-12-20	51.171	54.123	49.202	52.155	50.669	13,940,693
2021-12-17	51.171	51.171	50.186	51.171	49.713	885,628
2021-12-16	51.171	52.155	49.202	51.171	49.713	7,116,732
2021-12-15	50.186	52.155	50.186	51.171	49.713	3,658,462
2021-12-14	49.202	50.186	48.218	50.186	48.757	1,923,383
2021-12-13	49.202	50.186	47.234	48.218	46.845	3,032,273
2021-12-10	47.234	48.218	47.234	48.218	46.845	546,620
2021-12-09	47.234	48.218	46.250	47.234	45.889	582,695
2021-12-08	47.234	48.218	46.250	47.234	45.889	705,453
2021-12-07	45.266	47.234	45.266	46.250	44.933	555,054
2021-12-06	47.234	48.218	44.282	45.266	43.977	6,327,440
2021-12-03	47.234	49.202	47.234	47.234	45.889	1,990,656
2021-12-02	48.218	48.218	47.234	47.234	45.889	449,470
2021-12-01	47.234	49.202	47.234	48.218	46.845	3,424,226
2021-11-30	50.186	50.186	47.234	47.234	45.889	38,458,624
2021-11-29	51.171	51.171	49.202	50.186	48.757	30,847,505
2021-11-26	50.186	51.171	50.186	51.171	49.713	38,467,261
2021-11-25	51.171	51.171	49.202	51.171	49.713	33,540,059
2021-11-24	51.171	52.155	50.186	51.171	49.713	22,895,650
2021-11-23	52.155	52.155	50.186	51.171	49.713	27,799,480
2021-11-22	50.186	53.139	50.186	52.155	50.669	47,288,790
2021-11-19	54.123	54.123	51.171	53.139	51.625	62,229,740
2021-11-18	52.155	54.123	51.171	54.123	52.581	67,252,467
2021-11-17	51.171	52.155	50.186	52.155	50.669	48,430,097
2021-11-16	50.186	51.171	49.202	51.171	49.713	50,954,163

← NewerPage 20 of 21 · 1,222 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.