Price History - LEAD

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