Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 55.00 60.00 54.00 54.00 189,119,000 0
28-Dec-2021 59.00 62.00 55.00 55.00 164,801,000 0
27-Dec-2021 51.00 66.00 51.00 59.00 771,099,000 0
24-Dec-2021 52.00 52.00 50.00 51.00 16,548,900 0
23-Dec-2021 53.00 53.00 51.00 52.00 26,061,500 0
22-Dec-2021 52.00 55.00 51.00 53.00 83,307,000 0
21-Dec-2021 52.00 53.00 51.00 51.00 16,736,700 0
20-Dec-2021 51.00 53.00 50.00 52.00 27,678,500 0
17-Dec-2021 51.00 54.00 51.00 51.00 25,119,100 0
16-Dec-2021 53.00 55.00 51.00 51.00 21,725,500 0
15-Dec-2021 57.00 57.00 52.00 53.00 69,903,200 0
14-Dec-2021 52.00 59.00 52.00 55.00 253,234,000 0
13-Dec-2021 53.00 55.00 51.00 52.00 29,657,000 0
10-Dec-2021 51.00 56.00 51.00 52.00 86,740,300 0
09-Dec-2021 50.00 54.00 50.00 52.00 73,608,700 0
08-Dec-2021 50.00 51.00 50.00 50.00 7,670,400 0
07-Dec-2021 51.00 52.00 50.00 50.00 59,046,700 0
06-Dec-2021 53.00 53.00 50.00 51.00 37,939,800 0
03-Dec-2021 53.00 55.00 51.00 51.00 47,902,700 0
02-Dec-2021 52.00 59.00 50.00 53.00 180,483,900 0
01-Dec-2021 55.00 59.00 52.00 52.00 106,629,200 0
30-Nov-2021 57.00 61.00 54.00 55.00 80,512,100 0
29-Nov-2021 60.00 62.00 56.00 57.00 101,954,900 0
26-Nov-2021 62.00 65.00 58.00 60.00 110,590,600 0
25-Nov-2021 61.00 66.00 58.00 62.00 161,567,400 0
24-Nov-2021 64.00 65.00 60.00 61.00 88,993,200 0
23-Nov-2021 68.00 73.00 64.00 64.00 292,517,000 0
22-Nov-2021 66.00 77.00 63.00 68.00 646,608,000 0
19-Nov-2021 58.00 74.00 56.00 65.00 816,378,400 0
18-Nov-2021 61.00 62.00 56.00 58.00 111,864,600 0
17-Nov-2021 57.00 64.00 56.00 60.00 259,251,900 0
16-Nov-2021 56.00 62.00 56.00 57.00 267,666,500 0
15-Nov-2021 65.00 66.00 60.00 60.00 218,957,300 0
12-Nov-2021 50.00 67.00 50.00 64.00 1,129,351,200 0
11-Nov-2021 50.00 50.00 50.00 50.00 557,800 0
10-Nov-2021 50.00 50.00 50.00 50.00 5,088,000 0
09-Nov-2021 50.00 50.00 50.00 50.00 442,100 0
08-Nov-2021 50.00 50.00 50.00 50.00 7,500 0
05-Nov-2021 50.00 50.00 50.00 50.00 82,100 0
04-Nov-2021 50.00 50.00 50.00 50.00 55,800 0
03-Nov-2021 50.00 50.00 50.00 50.00 6,600 0
02-Nov-2021 50.00 50.00 50.00 50.00 54,300 0
01-Nov-2021 50.00 50.00 50.00 50.00 12,400 0
29-Oct-2021 50.00 50.00 50.00 50.00 2,900 0
28-Oct-2021 50.00 50.00 50.00 50.00 2,800 0
27-Oct-2021 50.00 50.00 50.00 50.00 2,200 0
26-Oct-2021 50.00 50.00 50.00 50.00 8,500 0
25-Oct-2021 50.00 50.00 50.00 50.00 44,200 0
22-Oct-2021 50.00 50.00 50.00 50.00 103,300 0
21-Oct-2021 50.00 50.00 50.00 50.00 1,072,200 0
19-Oct-2021 50.00 50.00 50.00 50.00 1,856,200 0
18-Oct-2021 50.00 50.00 50.00 50.00 147,200 0
15-Oct-2021 50.00 50.00 50.00 50.00 312,000 0
14-Oct-2021 50.00 50.00 50.00 50.00 4,457,100 0
13-Oct-2021 50.00 50.00 50.00 50.00 27,900 0
12-Oct-2021 50.00 50.00 50.00 50.00 196,000 0
11-Oct-2021 50.00 50.00 50.00 50.00 138,300 0
08-Oct-2021 50.00 50.00 50.00 50.00 1,584,100 0
07-Oct-2021 50.00 50.00 50.00 50.00 5,900 0
06-Oct-2021 50.00 50.00 50.00 50.00 27,400 0
05-Oct-2021 50.00 50.00 50.00 50.00 4,900 0
04-Oct-2021 50.00 50.00 50.00 50.00 15,600 0
01-Oct-2021 50.00 50.00 50.00 50.00 111,800 0
30-Sep-2021 50.00 50.00 50.00 50.00 2,500 0
29-Sep-2021 50.00 50.00 50.00 50.00 129,500 0
28-Sep-2021 50.00 50.00 50.00 50.00 27,100 0
27-Sep-2021 50.00 50.00 50.00 50.00 315,000 0
24-Sep-2021 50.00 50.00 50.00 50.00 7,100 0
23-Sep-2021 50.00 50.00 50.00 50.00 25,200 0
22-Sep-2021 50.00 50.00 50.00 50.00 16,700 0
21-Sep-2021 50.00 50.00 50.00 50.00 10,400 0
20-Sep-2021 50.00 50.00 50.00 50.00 5,300 0
17-Sep-2021 50.00 50.00 50.00 50.00 35,700 0
16-Sep-2021 50.00 50.00 50.00 50.00 18,300 0
15-Sep-2021 50.00 50.00 50.00 50.00 500 0
14-Sep-2021 50.00 50.00 50.00 50.00 3,200 0
13-Sep-2021 50.00 50.00 50.00 50.00 14,400 0
10-Sep-2021 50.00 50.00 50.00 50.00 3,900 0
09-Sep-2021 50.00 50.00 50.00 50.00 37,100 0
08-Sep-2021 50.00 50.00 50.00 50.00 343,000 0
07-Sep-2021 50.00 50.00 50.00 50.00 13,900 0
06-Sep-2021 50.00 50.00 50.00 50.00 67,900 0
03-Sep-2021 50.00 50.00 50.00 50.00 2,300 0
02-Sep-2021 50.00 50.00 50.00 50.00 12,600 0
01-Sep-2021 50.00 50.00 50.00 50.00 84,800 0
31-Aug-2021 50.00 50.00 50.00 50.00 300 0
30-Aug-2021 50.00 50.00 50.00 50.00 700 0
27-Aug-2021 50.00 50.00 50.00 50.00 6,100 0
26-Aug-2021 50.00 50.00 50.00 50.00 13,500 0
25-Aug-2021 50.00 50.00 50.00 50.00 142,900 0
24-Aug-2021 50.00 50.00 50.00 50.00 13,700 0
23-Aug-2021 50.00 50.00 50.00 50.00 3,800 0
20-Aug-2021 50.00 50.00 50.00 50.00 2,000 0
19-Aug-2021 50.00 50.00 50.00 50.00 14,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 40,600 0
16-Aug-2021 50.00 50.00 50.00 50.00 106,900 0
13-Aug-2021 50.00 50.00 50.00 50.00 800 0
12-Aug-2021 50.00 50.00 50.00 50.00 6,900 0
10-Aug-2021 50.00 50.00 50.00 50.00 3,200 0
09-Aug-2021 50.00 50.00 50.00 50.00 5,600 0