Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
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
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