Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 51.00 50.00 50.00 10,331,700 0
06-Jun-2022 50.00 51.00 50.00 50.00 12,088,000 0
03-Jun-2022 50.00 50.00 50.00 50.00 779,200 0
02-Jun-2022 50.00 51.00 50.00 50.00 6,336,800 0
31-May-2022 50.00 51.00 50.00 50.00 11,227,900 0
30-May-2022 50.00 50.00 50.00 50.00 19,722,200 0
27-May-2022 50.00 50.00 50.00 50.00 162,500 0
25-May-2022 50.00 50.00 50.00 50.00 1,515,600 0
24-May-2022 50.00 50.00 50.00 50.00 2,377,300 0
23-May-2022 50.00 50.00 50.00 50.00 723,800 0
20-May-2022 50.00 50.00 50.00 50.00 5,304,400 0
19-May-2022 50.00 50.00 50.00 50.00 93,800 0
18-May-2022 50.00 50.00 50.00 50.00 527,700 0
17-May-2022 50.00 50.00 50.00 50.00 2,086,100 0
13-May-2022 50.00 50.00 50.00 50.00 449,800 0
12-May-2022 50.00 50.00 50.00 50.00 1,734,700 0
11-May-2022 50.00 51.00 50.00 50.00 7,564,900 0
10-May-2022 51.00 51.00 50.00 50.00 8,509,200 0
09-May-2022 51.00 51.00 50.00 51.00 18,173,700 0
28-Apr-2022 52.00 52.00 50.00 50.00 5,365,500 0
27-Apr-2022 51.00 52.00 50.00 51.00 2,982,600 0
26-Apr-2022 51.00 52.00 50.00 51.00 5,175,100 0
25-Apr-2022 51.00 52.00 50.00 51.00 8,044,000 0
22-Apr-2022 51.00 52.00 51.00 51.00 9,925,800 0
21-Apr-2022 52.00 52.00 51.00 51.00 4,432,200 0
20-Apr-2022 50.00 52.00 50.00 52.00 10,643,000 0
19-Apr-2022 53.00 55.00 51.00 51.00 26,713,600 0
18-Apr-2022 54.00 55.00 53.00 54.00 5,436,300 0
14-Apr-2022 54.00 55.00 53.00 54.00 10,735,400 0
13-Apr-2022 53.00 55.00 53.00 54.00 10,595,800 0
12-Apr-2022 54.00 55.00 53.00 53.00 10,609,800 0
11-Apr-2022 55.00 56.00 54.00 54.00 16,653,700 0
08-Apr-2022 54.00 57.00 54.00 54.00 60,366,400 0
07-Apr-2022 53.00 56.00 52.00 54.00 65,568,200 0
06-Apr-2022 53.00 53.00 52.00 52.00 5,600,200 0
05-Apr-2022 51.00 54.00 51.00 53.00 14,352,900 0
04-Apr-2022 50.00 53.00 50.00 52.00 21,205,300 0
01-Apr-2022 51.00 51.00 50.00 50.00 3,944,300 0
31-Mar-2022 51.00 52.00 51.00 51.00 4,878,500 0
30-Mar-2022 51.00 52.00 50.00 52.00 13,726,100 0
29-Mar-2022 50.00 51.00 50.00 50.00 3,484,900 0
28-Mar-2022 51.00 51.00 50.00 50.00 12,301,700 0
25-Mar-2022 52.00 52.00 50.00 51.00 14,624,100 0
24-Mar-2022 51.00 52.00 50.00 51.00 3,795,300 0
23-Mar-2022 51.00 52.00 50.00 51.00 13,313,500 0
22-Mar-2022 50.00 52.00 50.00 51.00 24,414,500 0
21-Mar-2022 50.00 51.00 50.00 50.00 8,008,700 0
18-Mar-2022 50.00 51.00 50.00 50.00 5,389,300 0
17-Mar-2022 50.00 51.00 50.00 50.00 7,913,900 0
16-Mar-2022 51.00 51.00 50.00 50.00 22,572,800 0
15-Mar-2022 50.00 51.00 50.00 50.00 12,068,000 0
14-Mar-2022 51.00 51.00 50.00 50.00 10,086,000 0
11-Mar-2022 51.00 52.00 50.00 50.00 5,165,900 0
10-Mar-2022 51.00 52.00 50.00 51.00 12,283,300 0