Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 77.00 77.00 73.00 73.00 7,147,100 0
28-Dec-2022 78.00 78.00 73.00 78.00 12,623,200 0
27-Dec-2022 77.00 79.00 77.00 78.00 5,662,100 0
26-Dec-2022 78.00 78.00 76.00 78.00 7,787,000 0
23-Dec-2022 77.00 78.00 75.00 78.00 12,299,600 0
22-Dec-2022 74.00 78.00 73.00 76.00 18,833,800 0
21-Dec-2022 72.00 75.00 70.00 74.00 8,833,400 0
20-Dec-2022 74.00 75.00 70.00 72.00 8,298,000 0
19-Dec-2022 75.00 77.00 72.00 72.00 13,721,000 0
16-Dec-2022 72.00 76.00 67.00 76.00 72,447,400 0
15-Dec-2022 77.00 78.00 71.00 71.00 53,120,300 0
14-Dec-2022 78.00 81.00 76.00 76.00 21,371,700 0
13-Dec-2022 76.00 79.00 75.00 77.00 26,284,700 0
12-Dec-2022 75.00 80.00 74.00 75.00 26,562,600 0
09-Dec-2022 75.00 78.00 74.00 75.00 11,831,900 0
08-Dec-2022 79.00 79.00 74.00 75.00 69,686,800 0
07-Dec-2022 85.00 85.00 79.00 79.00 48,675,900 0
06-Dec-2022 89.00 90.00 83.00 84.00 39,402,400 0
05-Dec-2022 87.00 92.00 87.00 89.00 24,788,200 0
02-Dec-2022 88.00 89.00 86.00 87.00 14,080,000 0
01-Dec-2022 89.00 91.00 88.00 88.00 18,014,900 0
30-Nov-2022 91.00 95.00 87.00 88.00 89,276,000 0
29-Nov-2022 81.00 93.00 81.00 91.00 48,488,500 0
28-Nov-2022 94.00 94.00 87.00 87.00 67,796,900 0
25-Nov-2022 94.00 96.00 91.00 93.00 36,424,100 0
24-Nov-2022 90.00 96.00 90.00 93.00 71,708,000 0
23-Nov-2022 110.00 110.00 95.00 95.00 114,610,700 0
22-Nov-2022 101.00 102.00 98.00 102.00 36,712,800 0
21-Nov-2022 103.00 105.00 100.00 100.00 110,686,300 0
18-Nov-2022 121.00 121.00 107.00 107.00 77,882,800 0
17-Nov-2022 120.00 123.00 115.00 115.00 68,817,600 0
16-Nov-2022 118.00 122.00 117.00 121.00 50,044,800 0
15-Nov-2022 121.00 121.00 115.00 117.00 46,407,500 0
14-Nov-2022 122.00 131.00 117.00 120.00 235,346,600 0
11-Nov-2022 118.00 123.00 116.00 121.00 104,330,700 0
10-Nov-2022 122.00 123.00 113.00 116.00 72,887,800 0
09-Nov-2022 120.00 124.00 115.00 120.00 93,488,800 0
08-Nov-2022 121.00 126.00 113.00 118.00 343,886,700 0
07-Nov-2022 98.00 123.00 98.00 119.00 540,742,800 0
04-Nov-2022 100.00 100.00 95.00 99.00 44,666,500 0
03-Nov-2022 95.00 102.00 94.00 99.00 106,166,100 0
02-Nov-2022 89.00 96.00 89.00 94.00 45,579,800 0
01-Nov-2022 86.00 94.00 86.00 89.00 29,986,300 0
31-Oct-2022 86.00 92.00 84.00 90.00 43,759,800 0
28-Oct-2022 87.00 92.00 87.00 87.00 99,338,200 0
27-Oct-2022 100.00 102.00 93.00 93.00 69,796,800 0