Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 77.00 77.00 73.00 73.00 7,147,100 0
28-Dec-2022 78.00 78.00 73.00 78.00 12,623,200 0
27-Dec-2022 77.00 79.00 77.00 78.00 5,662,100 0
26-Dec-2022 78.00 78.00 76.00 78.00 7,787,000 0
23-Dec-2022 77.00 78.00 75.00 78.00 12,299,600 0
22-Dec-2022 74.00 78.00 73.00 76.00 18,833,800 0
21-Dec-2022 72.00 75.00 70.00 74.00 8,833,400 0
20-Dec-2022 74.00 75.00 70.00 72.00 8,298,000 0
19-Dec-2022 75.00 77.00 72.00 72.00 13,721,000 0
16-Dec-2022 72.00 76.00 67.00 76.00 72,447,400 0
15-Dec-2022 77.00 78.00 71.00 71.00 53,120,300 0
14-Dec-2022 78.00 81.00 76.00 76.00 21,371,700 0
13-Dec-2022 76.00 79.00 75.00 77.00 26,284,700 0
12-Dec-2022 75.00 80.00 74.00 75.00 26,562,600 0
09-Dec-2022 75.00 78.00 74.00 75.00 11,831,900 0
08-Dec-2022 79.00 79.00 74.00 75.00 69,686,800 0
07-Dec-2022 85.00 85.00 79.00 79.00 48,675,900 0
06-Dec-2022 89.00 90.00 83.00 84.00 39,402,400 0
05-Dec-2022 87.00 92.00 87.00 89.00 24,788,200 0
02-Dec-2022 88.00 89.00 86.00 87.00 14,080,000 0
01-Dec-2022 89.00 91.00 88.00 88.00 18,014,900 0
30-Nov-2022 91.00 95.00 87.00 88.00 89,276,000 0
29-Nov-2022 81.00 93.00 81.00 91.00 48,488,500 0
28-Nov-2022 94.00 94.00 87.00 87.00 67,796,900 0
25-Nov-2022 94.00 96.00 91.00 93.00 36,424,100 0
24-Nov-2022 90.00 96.00 90.00 93.00 71,708,000 0
23-Nov-2022 110.00 110.00 95.00 95.00 114,610,700 0
22-Nov-2022 101.00 102.00 98.00 102.00 36,712,800 0
21-Nov-2022 103.00 105.00 100.00 100.00 110,686,300 0
18-Nov-2022 121.00 121.00 107.00 107.00 77,882,800 0
17-Nov-2022 120.00 123.00 115.00 115.00 68,817,600 0
16-Nov-2022 118.00 122.00 117.00 121.00 50,044,800 0
15-Nov-2022 121.00 121.00 115.00 117.00 46,407,500 0
14-Nov-2022 122.00 131.00 117.00 120.00 235,346,600 0
11-Nov-2022 118.00 123.00 116.00 121.00 104,330,700 0
10-Nov-2022 122.00 123.00 113.00 116.00 72,887,800 0
09-Nov-2022 120.00 124.00 115.00 120.00 93,488,800 0
08-Nov-2022 121.00 126.00 113.00 118.00 343,886,700 0
07-Nov-2022 98.00 123.00 98.00 119.00 540,742,800 0
04-Nov-2022 100.00 100.00 95.00 99.00 44,666,500 0
03-Nov-2022 95.00 102.00 94.00 99.00 106,166,100 0
02-Nov-2022 89.00 96.00 89.00 94.00 45,579,800 0
01-Nov-2022 86.00 94.00 86.00 89.00 29,986,300 0
31-Oct-2022 86.00 92.00 84.00 90.00 43,759,800 0
28-Oct-2022 87.00 92.00 87.00 87.00 99,338,200 0
27-Oct-2022 100.00 102.00 93.00 93.00 69,796,800 0
26-Oct-2022 110.00 110.00 99.00 100.00 62,182,600 0
25-Oct-2022 105.00 109.00 103.00 105.00 61,657,100 0
24-Oct-2022 102.00 107.00 101.00 104.00 71,603,300 0
21-Oct-2022 101.00 104.00 100.00 102.00 46,557,900 0
20-Oct-2022 100.00 108.00 98.00 100.00 134,086,900 0
19-Oct-2022 97.00 101.00 96.00 99.00 36,123,500 0
18-Oct-2022 100.00 102.00 98.00 98.00 43,576,500 0
17-Oct-2022 102.00 112.00 97.00 99.00 350,390,900 0
14-Oct-2022 97.00 102.00 96.00 99.00 88,835,100 0
13-Oct-2022 95.00 103.00 95.00 96.00 95,986,500 0
12-Oct-2022 103.00 103.00 95.00 95.00 88,910,400 0
11-Oct-2022 95.00 106.00 93.00 102.00 258,425,900 0
10-Oct-2022 92.00 96.00 91.00 94.00 32,412,500 0
07-Oct-2022 92.00 94.00 91.00 92.00 17,043,700 0
06-Oct-2022 96.00 98.00 91.00 92.00 45,186,000 0
05-Oct-2022 98.00 103.00 94.00 96.00 78,420,700 0
04-Oct-2022 94.00 100.00 93.00 97.00 83,998,900 0
03-Oct-2022 92.00 95.00 88.00 93.00 58,658,500 0
30-Sep-2022 89.00 92.00 83.00 91.00 97,236,200 0
29-Sep-2022 96.00 106.00 89.00 89.00 297,369,100 0
28-Sep-2022 93.00 102.00 90.00 95.00 243,157,300 0
27-Sep-2022 89.00 94.00 87.00 92.00 123,995,700 0
26-Sep-2022 100.00 102.00 93.00 93.00 47,746,400 0
23-Sep-2022 91.00 109.00 89.00 100.00 370,571,900 0
22-Sep-2022 81.00 95.00 81.00 92.00 234,039,600 0
21-Sep-2022 81.00 86.00 76.00 81.00 95,176,300 0
20-Sep-2022 86.00 88.00 81.00 81.00 192,038,300 0
19-Sep-2022 67.00 87.00 67.00 87.00 456,488,400 0
16-Sep-2022 65.00 68.00 64.00 67.00 27,139,500 0
15-Sep-2022 63.00 69.00 63.00 66.00 58,798,800 0
14-Sep-2022 63.00 65.00 62.00 64.00 10,541,400 0
13-Sep-2022 64.00 65.00 63.00 64.00 14,001,700 0
12-Sep-2022 61.00 65.00 61.00 64.00 33,573,000 0
09-Sep-2022 62.00 63.00 60.00 62.00 21,581,300 0
08-Sep-2022 59.00 62.00 58.00 62.00 41,525,800 0
07-Sep-2022 60.00 60.00 58.00 59.00 7,420,700 0
06-Sep-2022 58.00 61.00 57.00 59.00 25,098,300 0
05-Sep-2022 58.00 59.00 56.00 58.00 21,761,800 0
02-Sep-2022 55.00 58.00 55.00 58.00 28,564,800 0
01-Sep-2022 54.00 56.00 53.00 55.00 7,785,500 0
31-Aug-2022 54.00 54.00 52.00 54.00 4,094,700 0
30-Aug-2022 55.00 55.00 53.00 53.00 6,707,700 0
29-Aug-2022 53.00 55.00 52.00 54.00 11,627,300 0
26-Aug-2022 51.00 54.00 50.00 53.00 14,515,600 0
25-Aug-2022 51.00 52.00 50.00 51.00 4,539,500 0
24-Aug-2022 51.00 52.00 50.00 51.00 10,482,000 0
23-Aug-2022 51.00 52.00 50.00 51.00 2,997,600 0
22-Aug-2022 52.00 52.00 50.00 51.00 2,526,100 0
19-Aug-2022 52.00 52.00 51.00 52.00 4,220,900 0
18-Aug-2022 51.00 52.00 50.00 51.00 7,425,400 0
16-Aug-2022 52.00 53.00 50.00 51.00 32,540,000 0
15-Aug-2022 53.00 54.00 52.00 52.00 2,236,600 0
12-Aug-2022 53.00 54.00 52.00 53.00 5,319,500 0
11-Aug-2022 54.00 55.00 53.00 53.00 9,669,800 0