Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 53.00 54.00 52.00 53.00 4,042,700 0
09-Aug-2022 53.00 54.00 52.00 52.00 4,571,700 0
08-Aug-2022 54.00 54.00 53.00 53.00 5,910,100 0
05-Aug-2022 53.00 55.00 53.00 54.00 4,053,400 0
04-Aug-2022 54.00 55.00 53.00 53.00 3,801,800 0
03-Aug-2022 54.00 55.00 53.00 54.00 7,790,100 0
02-Aug-2022 54.00 56.00 52.00 54.00 31,519,500 0
01-Aug-2022 53.00 54.00 53.00 53.00 4,979,900 0
29-Jul-2022 54.00 54.00 53.00 53.00 7,584,500 0
28-Jul-2022 53.00 55.00 52.00 53.00 5,611,000 0
27-Jul-2022 54.00 54.00 52.00 53.00 7,227,400 0
26-Jul-2022 53.00 54.00 52.00 54.00 6,093,200 0
25-Jul-2022 54.00 55.00 52.00 53.00 12,206,500 0
22-Jul-2022 54.00 57.00 52.00 54.00 13,454,500 0
21-Jul-2022 54.00 55.00 53.00 54.00 4,160,200 0
20-Jul-2022 52.00 56.00 52.00 54.00 17,939,900 0
19-Jul-2022 51.00 53.00 51.00 52.00 4,849,900 0
18-Jul-2022 52.00 55.00 51.00 52.00 15,301,900 0
15-Jul-2022 54.00 55.00 51.00 52.00 12,683,700 0
14-Jul-2022 57.00 57.00 54.00 54.00 24,913,600 0
13-Jul-2022 56.00 60.00 55.00 57.00 43,913,000 0
12-Jul-2022 56.00 57.00 54.00 55.00 4,719,200 0
11-Jul-2022 54.00 56.00 53.00 56.00 15,052,500 0
08-Jul-2022 54.00 56.00 54.00 54.00 7,689,400 0
07-Jul-2022 56.00 56.00 54.00 54.00 6,293,400 0
06-Jul-2022 57.00 57.00 55.00 55.00 8,780,800 0
05-Jul-2022 57.00 58.00 55.00 57.00 10,515,100 0
04-Jul-2022 59.00 59.00 56.00 57.00 15,109,000 0
01-Jul-2022 60.00 61.00 56.00 59.00 18,929,700 0
30-Jun-2022 63.00 65.00 58.00 60.00 55,222,700 0
29-Jun-2022 60.00 68.00 60.00 62.00 245,827,800 0
28-Jun-2022 59.00 61.00 59.00 59.00 8,667,100 0
27-Jun-2022 62.00 62.00 59.00 59.00 17,375,800 0
24-Jun-2022 59.00 61.00 59.00 60.00 14,999,900 0
23-Jun-2022 60.00 61.00 59.00 59.00 16,333,000 0
22-Jun-2022 62.00 62.00 57.00 60.00 41,959,200 0
21-Jun-2022 58.00 63.00 56.00 60.00 86,888,900 0
20-Jun-2022 53.00 58.00 52.00 58.00 60,139,500 0
17-Jun-2022 54.00 54.00 52.00 52.00 9,257,400 0
16-Jun-2022 51.00 55.00 51.00 54.00 43,888,200 0
15-Jun-2022 50.00 53.00 50.00 50.00 31,156,700 0
14-Jun-2022 50.00 50.00 50.00 50.00 1,418,300 0
13-Jun-2022 50.00 51.00 50.00 50.00 1,223,900 0
10-Jun-2022 50.00 51.00 50.00 50.00 2,930,000 0
09-Jun-2022 50.00 50.00 50.00 50.00 1,586,300 0
08-Jun-2022 50.00 51.00 50.00 50.00 3,792,300 0