Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,880.00 | 1,880.00 | 1,695.00 | 1,695.00 | 1,695.00 | 781,600 |
| 2026-05-06 | 1,870.00 | 2,000.00 | 1,800.00 | 1,880.00 | 1,880.00 | 441,200 |
| 2026-05-05 | 1,735.00 | 1,870.00 | 1,720.00 | 1,845.00 | 1,845.00 | 493,800 |
| 2026-05-04 | 1,635.00 | 1,770.00 | 1,635.00 | 1,700.00 | 1,700.00 | 424,000 |
| 2026-05-01 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 |
| 2026-04-30 | 1,765.00 | 1,765.00 | 1,550.00 | 1,635.00 | 1,635.00 | 595,400 |
| 2026-04-29 | 1,470.00 | 1,605.00 | 1,470.00 | 1,605.00 | 1,605.00 | 740,800 |
| 2026-04-28 | 1,475.00 | 1,520.00 | 1,410.00 | 1,460.00 | 1,460.00 | 316,100 |
| 2026-04-27 | 1,415.00 | 1,465.00 | 1,300.00 | 1,455.00 | 1,455.00 | 65,900 |
| 2026-04-24 | 1,435.00 | 1,545.00 | 1,410.00 | 1,415.00 | 1,415.00 | 420,800 |
| 2026-04-23 | 1,540.00 | 1,540.00 | 1,410.00 | 1,430.00 | 1,430.00 | 477,200 |
← NewerPage 3 of 3 · 131 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.