Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 53.139 | 53.139 | 49.202 | 50.186 | 48.757 | 43,206,872 |
| 2021-11-12 | 50.186 | 51.171 | 49.202 | 50.186 | 48.757 | 42,882,903 |
| 2021-11-11 | 52.155 | 52.155 | 49.202 | 50.186 | 48.757 | 48,177,873 |
| 2021-11-10 | 50.186 | 53.139 | 50.186 | 51.171 | 49.713 | 74,041,471 |
| 2021-11-09 | 51.171 | 51.171 | 50.186 | 50.186 | 48.757 | 27,606,400 |
| 2021-11-08 | 51.171 | 52.155 | 50.186 | 51.171 | 49.713 | 28,311,752 |
| 2021-11-05 | 50.186 | 52.155 | 50.186 | 51.171 | 49.713 | 39,754,293 |
| 2021-11-04 | 51.171 | 51.171 | 49.202 | 50.186 | 48.757 | 32,626,383 |
| 2021-11-03 | 49.202 | 53.139 | 48.218 | 50.186 | 48.757 | 40,473,669 |
| 2021-11-02 | 49.202 | 50.186 | 48.218 | 49.202 | 47.801 | 34,579,948 |
| 2021-11-01 | 50.186 | 50.186 | 48.218 | 49.202 | 47.801 | 25,687,691 |
| 2021-10-29 | 50.186 | 50.186 | 48.218 | 50.186 | 48.757 | 35,555,714 |
| 2021-10-28 | 49.202 | 50.186 | 48.218 | 49.202 | 47.801 | 24,114,799 |
| 2021-10-27 | 49.202 | 50.186 | 48.218 | 49.202 | 47.801 | 30,751,981 |
| 2021-10-26 | 49.202 | 50.186 | 49.202 | 49.202 | 47.801 | 814,595 |
| 2021-10-25 | 49.202 | 50.186 | 48.218 | 49.202 | 47.801 | 1,740,160 |
← NewerPage 21 of 21 · 1,216 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.