Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 64.00 73.00 63.00 64.00 66,723,000 0
25-Aug-2023 60.00 66.00 59.00 64.00 52,078,100 0
24-Aug-2023 61.00 62.00 59.00 60.00 3,989,700 0
23-Aug-2023 59.00 61.00 59.00 61.00 7,535,700 0
22-Aug-2023 60.00 60.00 56.00 60.00 9,793,500 0
21-Aug-2023 63.00 64.00 55.00 59.00 16,474,600 0
18-Aug-2023 63.00 64.00 61.00 63.00 7,531,200 0
16-Aug-2023 64.00 65.00 59.00 63.00 13,949,400 0
15-Aug-2023 58.00 67.00 57.00 64.00 80,014,200 0
14-Aug-2023 55.00 57.00 54.00 57.00 9,922,100 0
11-Aug-2023 56.00 57.00 54.00 55.00 10,561,400 0
10-Aug-2023 51.00 57.00 51.00 55.00 32,330,100 0
09-Aug-2023 51.00 52.00 50.00 51.00 4,837,900 0
08-Aug-2023 50.00 53.00 50.00 51.00 11,975,600 0
07-Aug-2023 50.00 50.00 50.00 50.00 2,825,400 0
04-Aug-2023 50.00 50.00 50.00 50.00 3,164,000 0
03-Aug-2023 50.00 50.00 50.00 50.00 718,200 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,804,600 0
01-Aug-2023 50.00 50.00 50.00 50.00 2,199,500 0
31-Jul-2023 50.00 50.00 50.00 50.00 4,088,000 0
28-Jul-2023 51.00 52.00 50.00 50.00 14,518,000 0
27-Jul-2023 52.00 52.00 50.00 51.00 14,323,200 0
26-Jul-2023 52.00 53.00 51.00 52.00 3,206,900 0
25-Jul-2023 52.00 53.00 52.00 52.00 1,487,500 0
24-Jul-2023 53.00 53.00 52.00 52.00 4,059,500 0
21-Jul-2023 51.00 53.00 51.00 53.00 2,762,400 0
20-Jul-2023 55.00 55.00 52.00 52.00 10,323,600 0
18-Jul-2023 51.00 54.00 50.00 54.00 15,033,700 0
17-Jul-2023 50.00 51.00 50.00 51.00 27,737,600 0
14-Jul-2023 50.00 50.00 50.00 50.00 720,800 0
13-Jul-2023 50.00 50.00 50.00 50.00 80,500 0
12-Jul-2023 50.00 50.00 50.00 50.00 217,400 0
11-Jul-2023 50.00 50.00 50.00 50.00 308,700 0
10-Jul-2023 50.00 50.00 50.00 50.00 805,700 0
07-Jul-2023 50.00 50.00 50.00 50.00 1,511,200 0
06-Jul-2023 50.00 50.00 50.00 50.00 550,700 0
05-Jul-2023 50.00 50.00 50.00 50.00 291,300 0
04-Jul-2023 50.00 50.00 50.00 50.00 1,298,300 0
03-Jul-2023 50.00 50.00 50.00 50.00 399,600 0
27-Jun-2023 50.00 50.00 50.00 50.00 27,100 0
26-Jun-2023 50.00 50.00 50.00 50.00 28,700 0
23-Jun-2023 50.00 50.00 50.00 50.00 53,100 0
22-Jun-2023 50.00 50.00 50.00 50.00 118,200 0
21-Jun-2023 50.00 50.00 50.00 50.00 5,218,100 0
20-Jun-2023 50.00 50.00 50.00 50.00 473,700 0
19-Jun-2023 50.00 50.00 50.00 50.00 22,600 0
16-Jun-2023 50.00 50.00 50.00 50.00 9,000 0
15-Jun-2023 50.00 50.00 50.00 50.00 390,900 0
14-Jun-2023 50.00 51.00 50.00 50.00 11,844,600 0
13-Jun-2023 50.00 50.00 50.00 50.00 5,521,000 0
12-Jun-2023 50.00 50.00 50.00 50.00 19,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 24,800 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,400 0
07-Jun-2023 50.00 50.00 50.00 50.00 37,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 72,700 0
05-Jun-2023 50.00 50.00 50.00 50.00 142,800 0
31-May-2023 50.00 50.00 50.00 50.00 147,700 0
30-May-2023 50.00 50.00 50.00 50.00 44,500 0
29-May-2023 50.00 50.00 50.00 50.00 96,300 0
26-May-2023 50.00 50.00 50.00 50.00 174,500 0
25-May-2023 50.00 50.00 50.00 50.00 392,300 0
24-May-2023 50.00 50.00 50.00 50.00 30,200 0
23-May-2023 50.00 50.00 50.00 50.00 126,200 0
22-May-2023 50.00 50.00 50.00 50.00 18,900 0
19-May-2023 50.00 50.00 50.00 50.00 47,000 0
17-May-2023 50.00 50.00 50.00 50.00 55,100 0
16-May-2023 50.00 50.00 50.00 50.00 49,700 0
15-May-2023 50.00 50.00 50.00 50.00 75,600 0
12-May-2023 50.00 50.00 50.00 50.00 34,200 0
11-May-2023 50.00 50.00 50.00 50.00 57,400 0
10-May-2023 50.00 50.00 50.00 50.00 118,900 0
09-May-2023 50.00 50.00 50.00 50.00 16,400 0
08-May-2023 50.00 50.00 50.00 50.00 84,900 0
05-May-2023 50.00 50.00 50.00 50.00 63,000 0
04-May-2023 50.00 50.00 50.00 50.00 115,700 0
03-May-2023 50.00 50.00 50.00 50.00 1,228,000 0
02-May-2023 50.00 50.00 50.00 50.00 2,088,300 0
28-Apr-2023 50.00 50.00 50.00 50.00 4,247,600 0
27-Apr-2023 50.00 50.00 50.00 50.00 3,759,400 0
26-Apr-2023 50.00 51.00 50.00 50.00 2,958,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 3,726,300 0
17-Apr-2023 51.00 51.00 50.00 50.00 8,126,400 0
14-Apr-2023 50.00 51.00 50.00 50.00 1,833,900 0
13-Apr-2023 50.00 51.00 50.00 50.00 5,679,200 0
12-Apr-2023 50.00 51.00 50.00 50.00 11,561,600 0
11-Apr-2023 50.00 50.00 50.00 50.00 1,340,600 0
10-Apr-2023 50.00 50.00 50.00 50.00 3,298,000 0
06-Apr-2023 50.00 50.00 50.00 50.00 2,635,900 0
05-Apr-2023 50.00 51.00 50.00 50.00 6,582,300 0
04-Apr-2023 50.00 51.00 50.00 50.00 13,750,100 0
03-Apr-2023 52.00 52.00 50.00 50.00 27,801,700 0
31-Mar-2023 50.00 54.00 50.00 52.00 33,689,300 0
30-Mar-2023 52.00 52.00 50.00 50.00 37,808,900 0
29-Mar-2023 51.00 53.00 50.00 52.00 25,800,800 0
28-Mar-2023 51.00 51.00 50.00 51.00 3,310,200 0
27-Mar-2023 50.00 51.00 50.00 51.00 4,381,400 0
24-Mar-2023 51.00 54.00 50.00 50.00 13,068,100 0
21-Mar-2023 51.00 51.00 50.00 51.00 4,498,900 0
20-Mar-2023 50.00 51.00 50.00 51.00 1,336,400 0
17-Mar-2023 50.00 51.00 50.00 50.00 12,370,800 0