Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 51.00 53.00 50.00 50.00 36,260,400 0
15-Mar-2023 52.00 53.00 51.00 51.00 2,944,800 0
14-Mar-2023 54.00 54.00 51.00 52.00 14,396,000 0
13-Mar-2023 53.00 56.00 52.00 54.00 6,569,700 0
10-Mar-2023 55.00 55.00 53.00 53.00 2,514,700 0
09-Mar-2023 57.00 58.00 54.00 55.00 11,259,900 0
08-Mar-2023 55.00 58.00 54.00 57.00 10,005,500 0
07-Mar-2023 55.00 57.00 52.00 54.00 13,111,200 0
06-Mar-2023 50.00 57.00 50.00 55.00 52,269,700 0
03-Mar-2023 51.00 52.00 50.00 51.00 11,460,900 0
02-Mar-2023 54.00 54.00 50.00 51.00 23,982,800 0
01-Mar-2023 57.00 57.00 53.00 53.00 28,324,200 0
28-Feb-2023 57.00 58.00 55.00 56.00 13,997,100 0
27-Feb-2023 59.00 60.00 57.00 57.00 8,433,300 0
24-Feb-2023 60.00 62.00 59.00 59.00 5,566,100 0
23-Feb-2023 61.00 63.00 60.00 60.00 3,520,900 0
22-Feb-2023 62.00 63.00 61.00 61.00 5,261,500 0
21-Feb-2023 62.00 67.00 60.00 62.00 27,402,500 0
20-Feb-2023 64.00 64.00 62.00 62.00 3,308,500 0
17-Feb-2023 63.00 67.00 62.00 63.00 19,940,300 0
16-Feb-2023 62.00 65.00 61.00 63.00 11,914,200 0
15-Feb-2023 63.00 66.00 62.00 62.00 10,814,100 0
14-Feb-2023 63.00 67.00 62.00 63.00 8,962,000 0
13-Feb-2023 66.00 66.00 63.00 63.00 4,255,700 0
10-Feb-2023 67.00 67.00 64.00 66.00 2,631,700 0
09-Feb-2023 67.00 67.00 65.00 66.00 1,173,900 0
08-Feb-2023 65.00 68.00 65.00 66.00 1,709,400 0
07-Feb-2023 67.00 67.00 63.00 65.00 6,694,200 0
06-Feb-2023 70.00 70.00 65.00 67.00 5,829,000 0
03-Feb-2023 70.00 71.00 69.00 69.00 4,531,100 0
02-Feb-2023 68.00 71.00 68.00 69.00 5,132,200 0
01-Feb-2023 69.00 70.00 68.00 68.00 2,453,800 0
31-Jan-2023 72.00 73.00 69.00 69.00 7,360,300 0
30-Jan-2023 71.00 73.00 69.00 72.00 6,021,500 0
27-Jan-2023 73.00 79.00 70.00 71.00 21,390,600 0
26-Jan-2023 75.00 76.00 72.00 75.00 12,289,400 0
25-Jan-2023 70.00 76.00 70.00 74.00 21,128,900 0
24-Jan-2023 69.00 71.00 68.00 70.00 9,902,100 0
20-Jan-2023 68.00 71.00 67.00 69.00 6,394,500 0
19-Jan-2023 70.00 70.00 66.00 68.00 13,536,900 0
18-Jan-2023 65.00 71.00 65.00 69.00 21,596,000 0
17-Jan-2023 65.00 67.00 65.00 66.00 6,825,800 0
16-Jan-2023 62.00 67.00 61.00 65.00 14,233,300 0
13-Jan-2023 62.00 63.00 60.00 62.00 3,640,900 0
12-Jan-2023 60.00 64.00 60.00 61.00 6,967,100 0
11-Jan-2023 61.00 62.00 59.00 60.00 6,221,800 0
10-Jan-2023 63.00 68.00 59.00 61.00 42,065,000 0
09-Jan-2023 59.00 64.00 58.00 62.00 14,499,600 0
06-Jan-2023 59.00 61.00 56.00 59.00 26,223,200 0
05-Jan-2023 62.00 64.00 59.00 59.00 33,543,700 0
04-Jan-2023 63.00 68.00 61.00 63.00 30,525,900 0
03-Jan-2023 64.00 64.00 60.00 63.00 44,079,500 0
02-Jan-2023 65.00 66.00 64.00 64.00 22,709,200 0
30-Dec-2022 71.00 72.00 68.00 68.00 33,914,200 0