Lima Dua Lima Tiga PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 105.00 | 109.00 | 97.000 | 102.00 | 102.00 | 531,700 |
| 2025-11-10 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 118,900 |
| 2025-11-07 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 32,100 |
| 2025-11-06 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 118,200 |
| 2025-11-05 | 103.00 | 113.00 | 101.00 | 110.00 | 110.00 | 807,200 |
| 2025-11-04 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | 396,600 |
| 2025-11-03 | 118.00 | 118.00 | 105.00 | 108.00 | 108.00 | 1,424,400 |
| 2025-10-31 | 99.000 | 108.00 | 99.000 | 108.00 | 108.00 | 566,600 |
| 2025-10-30 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 60,400 |
| 2025-10-29 | 98.000 | 100.00 | 98.000 | 99.000 | 99.000 | 28,000 |
| 2025-10-28 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 205,100 |
| 2025-10-27 | 100.00 | 105.00 | 98.000 | 100.00 | 100.00 | 271,900 |
| 2025-10-24 | 102.00 | 109.00 | 101.00 | 101.00 | 101.00 | 579,400 |
| 2025-10-23 | 99.000 | 102.00 | 97.000 | 101.00 | 101.00 | 277,600 |
| 2025-10-22 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 183,800 |
← NewerPage 5 of 5 · 255 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.