Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 67.00 67.00 66.00 66.00 1,105,600 0
18-Jan-2024 66.00 67.00 65.00 66.00 3,710,300 0
17-Jan-2024 66.00 68.00 66.00 66.00 8,831,800 0
16-Jan-2024 65.00 68.00 65.00 66.00 5,858,100 0
15-Jan-2024 63.00 67.00 62.00 65.00 14,657,400 0
12-Jan-2024 64.00 65.00 62.00 62.00 1,711,700 0
11-Jan-2024 63.00 65.00 62.00 63.00 3,058,500 0
10-Jan-2024 62.00 63.00 60.00 62.00 3,595,600 0
09-Jan-2024 63.00 63.00 60.00 62.00 4,849,200 0
08-Jan-2024 66.00 67.00 61.00 62.00 11,397,200 0
05-Jan-2024 70.00 72.00 66.00 66.00 36,066,400 0
04-Jan-2024 70.00 70.00 67.00 69.00 8,210,800 0
03-Jan-2024 67.00 69.00 65.00 67.00 7,550,400 0
02-Jan-2024 61.00 71.00 61.00 67.00 30,494,500 0
29-Dec-2023 64.00 65.00 61.00 62.00 7,896,700 0
28-Dec-2023 65.00 65.00 62.00 64.00 11,539,600 0
27-Dec-2023 58.00 64.00 58.00 64.00 30,392,500 0
22-Dec-2023 55.00 61.00 54.00 57.00 27,931,900 0
21-Dec-2023 52.00 66.00 52.00 54.00 93,259,500 0
20-Dec-2023 53.00 54.00 52.00 52.00 3,387,800 0
19-Dec-2023 53.00 54.00 52.00 54.00 1,446,000 0
18-Dec-2023 54.00 54.00 52.00 54.00 2,239,500 0
15-Dec-2023 51.00 55.00 51.00 54.00 6,944,300 0
14-Dec-2023 51.00 51.00 50.00 51.00 7,849,200 0
13-Dec-2023 52.00 52.00 50.00 51.00 16,994,000 0
12-Dec-2023 55.00 56.00 50.00 51.00 47,685,800 0
11-Dec-2023 50.00 59.00 50.00 54.00 11,173,400 0
08-Dec-2023 58.00 60.00 56.00 59.00 6,933,100 0
07-Dec-2023 60.00 60.00 57.00 58.00 5,031,200 0
06-Dec-2023 61.00 62.00 59.00 59.00 3,381,500 0
05-Dec-2023 61.00 61.00 60.00 61.00 1,713,700 0
04-Dec-2023 61.00 62.00 59.00 61.00 6,859,000 0
01-Dec-2023 63.00 63.00 60.00 61.00 3,198,500 0
30-Nov-2023 62.00 64.00 61.00 62.00 4,497,000 0
29-Nov-2023 61.00 65.00 60.00 62.00 10,345,900 0
28-Nov-2023 59.00 61.00 58.00 60.00 5,134,200 0
27-Nov-2023 67.00 67.00 55.00 59.00 5,066,400 0
24-Nov-2023 53.00 63.00 53.00 59.00 42,060,700 0
23-Nov-2023 63.00 63.00 54.00 61.00 24,792,500 0
22-Nov-2023 62.00 63.00 60.00 62.00 3,795,600 0
21-Nov-2023 63.00 64.00 60.00 62.00 5,340,200 0
20-Nov-2023 66.00 67.00 60.00 63.00 12,380,600 0
17-Nov-2023 67.00 67.00 64.00 66.00 5,503,700 0
16-Nov-2023 65.00 69.00 63.00 67.00 24,636,100 0
15-Nov-2023 64.00 66.00 63.00 64.00 3,595,400 0
14-Nov-2023 65.00 65.00 63.00 63.00 4,759,300 0
13-Nov-2023 63.00 70.00 61.00 64.00 24,489,200 0
10-Nov-2023 62.00 63.00 61.00 63.00 2,348,100 0
09-Nov-2023 62.00 63.00 61.00 62.00 2,898,900 0
08-Nov-2023 65.00 65.00 60.00 61.00 4,867,000 0
07-Nov-2023 65.00 65.00 61.00 63.00 5,169,400 0
06-Nov-2023 65.00 67.00 63.00 64.00 8,888,000 0
03-Nov-2023 67.00 74.00 63.00 65.00 11,910,200 0
02-Nov-2023 58.00 74.00 57.00 65.00 76,454,300 0
01-Nov-2023 71.00 71.00 56.00 58.00 71,124,100 0
31-Oct-2023 76.00 76.00 72.00 74.00 12,606,100 0
30-Oct-2023 79.00 81.00 73.00 75.00 30,627,800 0
27-Oct-2023 78.00 80.00 78.00 79.00 6,500,500 0
26-Oct-2023 78.00 81.00 77.00 78.00 9,568,700 0
25-Oct-2023 79.00 82.00 78.00 78.00 14,781,000 0
24-Oct-2023 79.00 86.00 77.00 79.00 51,089,000 0
23-Oct-2023 83.00 83.00 77.00 79.00 21,386,600 0
20-Oct-2023 85.00 86.00 78.00 83.00 20,944,200 0
19-Oct-2023 90.00 90.00 85.00 85.00 13,355,600 0
18-Oct-2023 88.00 90.00 87.00 89.00 9,569,800 0
17-Oct-2023 87.00 91.00 85.00 87.00 41,360,600 0
16-Oct-2023 95.00 95.00 86.00 87.00 19,454,600 0
13-Oct-2023 86.00 89.00 86.00 88.00 6,443,000 0
12-Oct-2023 90.00 91.00 84.00 87.00 24,245,100 0
11-Oct-2023 91.00 92.00 88.00 90.00 12,541,600 0
10-Oct-2023 90.00 92.00 89.00 91.00 18,397,700 0
09-Oct-2023 84.00 94.00 84.00 89.00 74,746,300 0
06-Oct-2023 83.00 84.00 79.00 83.00 22,741,700 0
05-Oct-2023 86.00 87.00 81.00 84.00 14,692,700 0
04-Oct-2023 83.00 90.00 77.00 85.00 49,127,500 0
03-Oct-2023 83.00 84.00 81.00 83.00 13,938,500 0
02-Oct-2023 88.00 88.00 81.00 83.00 21,358,600 0
29-Sep-2023 83.00 90.00 83.00 87.00 49,442,900 0
27-Sep-2023 76.00 85.00 69.00 83.00 62,736,700 0
26-Sep-2023 84.00 84.00 72.00 75.00 30,258,300 0
25-Sep-2023 85.00 86.00 82.00 83.00 10,850,800 0
22-Sep-2023 83.00 85.00 83.00 84.00 14,060,100 0
21-Sep-2023 84.00 87.00 81.00 83.00 25,318,500 0
20-Sep-2023 86.00 91.00 85.00 85.00 79,315,600 0
19-Sep-2023 89.00 89.00 84.00 85.00 39,739,900 0
18-Sep-2023 74.00 89.00 73.00 86.00 129,734,900 0
15-Sep-2023 72.00 77.00 69.00 73.00 67,129,800 0
14-Sep-2023 66.00 74.00 65.00 71.00 37,476,100 0
13-Sep-2023 67.00 70.00 65.00 66.00 24,439,700 0
12-Sep-2023 71.00 78.00 68.00 70.00 95,399,900 0
11-Sep-2023 69.00 72.00 68.00 70.00 20,636,200 0
08-Sep-2023 68.00 70.00 68.00 69.00 7,623,500 0
07-Sep-2023 69.00 71.00 68.00 68.00 11,646,600 0
06-Sep-2023 67.00 72.00 66.00 68.00 40,946,600 0
05-Sep-2023 68.00 69.00 66.00 67.00 13,474,800 0
04-Sep-2023 69.00 71.00 68.00 68.00 18,775,900 0
01-Sep-2023 65.00 70.00 64.00 68.00 18,126,700 0
31-Aug-2023 70.00 71.00 67.00 67.00 13,014,700 0
30-Aug-2023 69.00 72.00 68.00 69.00 33,441,900 0
29-Aug-2023 65.00 70.00 65.00 69.00 29,580,500 0