Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 52.00 53.00 51.00 51.00 30,971,800 0
08-Mar-2022 52.00 53.00 51.00 52.00 11,857,200 0
07-Mar-2022 52.00 54.00 51.00 52.00 55,747,000 0
04-Mar-2022 52.00 52.00 51.00 52.00 10,943,900 0
02-Mar-2022 52.00 53.00 51.00 51.00 20,564,200 0
01-Mar-2022 52.00 53.00 51.00 52.00 15,790,900 0
25-Feb-2022 51.00 56.00 51.00 51.00 108,263,700 0
24-Feb-2022 52.00 52.00 50.00 51.00 46,624,200 0
23-Feb-2022 52.00 53.00 51.00 52.00 15,762,900 0
22-Feb-2022 54.00 55.00 51.00 53.00 28,598,200 0
21-Feb-2022 54.00 56.00 53.00 54.00 55,667,200 0
18-Feb-2022 52.00 61.00 50.00 54.00 379,933,500 0
17-Feb-2022 52.00 53.00 51.00 52.00 17,813,500 0
16-Feb-2022 52.00 53.00 51.00 52.00 12,249,800 0
15-Feb-2022 51.00 53.00 51.00 52.00 16,423,900 0
14-Feb-2022 52.00 55.00 51.00 51.00 93,624,500 0
11-Feb-2022 52.00 55.00 50.00 52.00 110,544,000 0
10-Feb-2022 51.00 52.00 51.00 52.00 11,178,600 0
09-Feb-2022 52.00 53.00 51.00 51.00 7,059,900 0
08-Feb-2022 51.00 54.00 51.00 52.00 46,091,800 0
07-Feb-2022 51.00 52.00 50.00 51.00 14,028,300 0
04-Feb-2022 51.00 52.00 50.00 50.00 14,415,900 0
03-Feb-2022 51.00 52.00 51.00 51.00 9,633,800 0
02-Feb-2022 52.00 52.00 51.00 51.00 12,921,400 0
31-Jan-2022 52.00 52.00 51.00 52.00 13,105,600 0
28-Jan-2022 51.00 53.00 51.00 52.00 15,069,500 0
27-Jan-2022 51.00 55.00 50.00 51.00 69,933,800 0
26-Jan-2022 52.00 52.00 50.00 51.00 29,769,500 0
25-Jan-2022 53.00 54.00 51.00 51.00 27,122,400 0
24-Jan-2022 53.00 55.00 52.00 53.00 32,218,500 0
21-Jan-2022 54.00 55.00 52.00 52.00 34,260,300 0
20-Jan-2022 51.00 59.00 51.00 54.00 382,778,100 0
19-Jan-2022 51.00 52.00 50.00 51.00 25,916,200 0
18-Jan-2022 50.00 52.00 50.00 50.00 15,496,000 0
17-Jan-2022 52.00 53.00 50.00 51.00 35,334,100 0
14-Jan-2022 52.00 53.00 51.00 52.00 8,895,000 0
13-Jan-2022 51.00 55.00 50.00 52.00 68,925,200 0
12-Jan-2022 53.00 54.00 51.00 51.00 31,048,300 0
11-Jan-2022 55.00 56.00 52.00 53.00 56,335,200 0
10-Jan-2022 58.00 58.00 55.00 55.00 33,284,900 0
07-Jan-2022 55.00 58.00 54.00 56.00 75,252,900 0
06-Jan-2022 57.00 58.00 54.00 54.00 60,329,300 0
05-Jan-2022 57.00 62.00 55.00 57.00 277,124,200 0
04-Jan-2022 57.00 58.00 55.00 56.00 45,802,900 0
03-Jan-2022 57.00 60.00 56.00 57.00 79,020,700 0
30-Dec-2021 54.00 62.00 53.00 56.00 259,625,500 0