Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
30-Dec-2022 4,860.00 4,860.00 4,710.00 4,750.00 2,697,200 0
29-Dec-2022 4,860.00 4,860.00 4,760.00 4,780.00 1,059,600 0
28-Dec-2022 4,880.00 4,940.00 4,820.00 4,860.00 1,141,200 0
27-Dec-2022 4,730.00 4,950.00 4,700.00 4,880.00 1,362,500 0
26-Dec-2022 4,740.00 4,880.00 4,550.00 4,720.00 1,348,500 0
23-Dec-2022 4,860.00 4,860.00 4,700.00 4,750.00 2,980,400 0
22-Dec-2022 4,840.00 4,920.00 4,810.00 4,870.00 592,400 0
21-Dec-2022 4,930.00 4,970.00 4,860.00 4,860.00 776,200 0
20-Dec-2022 4,970.00 5,050.00 4,880.00 4,950.00 1,375,900 0
19-Dec-2022 4,900.00 4,970.00 4,850.00 4,970.00 962,300 0
16-Dec-2022 4,950.00 4,990.00 4,900.00 4,900.00 3,114,500 0
15-Dec-2022 4,950.00 5,025.00 4,950.00 4,990.00 2,085,800 0
14-Dec-2022 5,000.00 5,075.00 4,940.00 5,000.00 2,776,400 0
13-Dec-2022 4,930.00 5,025.00 4,880.00 4,980.00 3,435,800 0
12-Dec-2022 5,000.00 5,000.00 4,800.00 4,930.00 3,322,800 0
09-Dec-2022 5,100.00 5,175.00 5,000.00 5,000.00 2,886,200 0
08-Dec-2022 5,100.00 5,200.00 5,000.00 5,075.00 3,362,100 0
07-Dec-2022 5,175.00 5,175.00 5,075.00 5,100.00 2,863,000 0
06-Dec-2022 5,175.00 5,225.00 5,050.00 5,050.00 1,970,500 0
05-Dec-2022 5,250.00 5,325.00 5,125.00 5,225.00 3,434,000 0
02-Dec-2022 5,075.00 5,250.00 5,075.00 5,250.00 1,961,800 0
01-Dec-2022 5,175.00 5,200.00 5,050.00 5,075.00 4,423,100 0
30-Nov-2022 5,050.00 5,175.00 4,980.00 5,175.00 4,637,400 0
29-Nov-2022 5,050.00 5,125.00 4,980.00 5,000.00 3,963,200 0
28-Nov-2022 4,990.00 5,025.00 4,950.00 5,025.00 3,390,400 0
25-Nov-2022 4,800.00 4,980.00 4,800.00 4,980.00 3,754,600 0
24-Nov-2022 4,880.00 4,890.00 4,650.00 4,800.00 6,703,700 0
23-Nov-2022 4,960.00 4,980.00 4,870.00 4,870.00 1,257,200 0
22-Nov-2022 4,980.00 5,025.00 4,920.00 4,950.00 1,983,300 0
21-Nov-2022 4,970.00 4,980.00 4,880.00 4,970.00 8,141,300 0
18-Nov-2022 4,920.00 5,000.00 4,920.00 4,980.00 949,500 0
17-Nov-2022 4,990.00 5,000.00 4,910.00 4,920.00 648,300 0
16-Nov-2022 5,000.00 5,000.00 4,950.00 4,990.00 481,600 0
15-Nov-2022 4,980.00 5,025.00 4,970.00 5,000.00 1,714,800 0
14-Nov-2022 4,920.00 4,980.00 4,890.00 4,970.00 790,300 0
11-Nov-2022 4,790.00 4,920.00 4,780.00 4,920.00 712,600 0
10-Nov-2022 4,930.00 4,930.00 4,770.00 4,780.00 860,800 0
09-Nov-2022 4,930.00 4,990.00 4,880.00 4,930.00 908,800 0
08-Nov-2022 5,000.00 5,000.00 4,860.00 4,930.00 2,757,200 0
07-Nov-2022 4,800.00 5,050.00 4,800.00 5,000.00 4,079,600 0
04-Nov-2022 4,780.00 4,800.00 4,740.00 4,800.00 969,500 0
03-Nov-2022 4,720.00 4,770.00 4,640.00 4,770.00 1,636,400 0
02-Nov-2022 4,690.00 4,780.00 4,650.00 4,700.00 1,721,800 0
01-Nov-2022 4,670.00 4,700.00 4,550.00 4,700.00 1,381,200 0
31-Oct-2022 4,630.00 4,680.00 4,600.00 4,670.00 600,100 0
28-Oct-2022 4,740.00 4,750.00 4,620.00 4,630.00 1,633,600 0
27-Oct-2022 4,750.00 4,750.00 4,620.00 4,720.00 5,312,400 0
26-Oct-2022 4,550.00 4,850.00 4,540.00 4,720.00 3,697,200 0
25-Oct-2022 4,590.00 4,680.00 4,530.00 4,530.00 2,333,800 0
24-Oct-2022 4,740.00 4,800.00 4,510.00 4,530.00 3,125,100 0
21-Oct-2022 4,660.00 4,970.00 4,640.00 4,710.00 10,084,600 0
20-Oct-2022 4,340.00 4,600.00 4,270.00 4,600.00 14,930,600 0
19-Oct-2022 4,270.00 4,380.00 4,250.00 4,340.00 3,136,200 0
18-Oct-2022 4,050.00 4,290.00 4,050.00 4,270.00 4,642,400 0
17-Oct-2022 4,120.00 4,190.00 3,960.00 4,050.00 3,713,100 0
14-Oct-2022 4,250.00 4,320.00 4,110.00 4,110.00 1,880,600 0
13-Oct-2022 4,100.00 4,260.00 4,050.00 4,220.00 2,851,000 0
12-Oct-2022 4,350.00 4,380.00 4,050.00 4,050.00 4,959,300 0
11-Oct-2022 4,360.00 4,470.00 4,270.00 4,350.00 6,826,200 0
10-Oct-2022 4,390.00 4,490.00 4,300.00 4,370.00 3,358,600 0
07-Oct-2022 4,020.00 4,580.00 4,000.00 4,400.00 11,637,200 0
06-Oct-2022 3,900.00 4,070.00 3,900.00 4,020.00 3,593,500 0
05-Oct-2022 3,750.00 3,940.00 3,740.00 3,890.00 1,830,700 0
04-Oct-2022 3,790.00 3,850.00 3,700.00 3,730.00 5,081,700 0
03-Oct-2022 3,890.00 3,890.00 3,680.00 3,750.00 2,990,400 0
30-Sep-2022 3,840.00 3,900.00 3,780.00 3,850.00 3,250,100 0
29-Sep-2022 3,980.00 4,000.00 3,780.00 3,850.00 11,945,800 0
28-Sep-2022 3,920.00 4,030.00 3,920.00 3,980.00 3,947,800 0
27-Sep-2022 3,950.00 4,000.00 3,880.00 3,920.00 1,379,000 0
26-Sep-2022 4,060.00 4,060.00 3,860.00 3,950.00 1,820,700 0
23-Sep-2022 3,990.00 4,100.00 3,950.00 4,050.00 1,979,200 0
22-Sep-2022 3,850.00 4,020.00 3,850.00 3,970.00 913,700 0
21-Sep-2022 3,970.00 4,020.00 3,930.00 4,000.00 1,213,700 0
20-Sep-2022 4,070.00 4,070.00 3,970.00 3,970.00 1,812,900 0
19-Sep-2022 4,140.00 4,150.00 3,970.00 4,000.00 3,353,800 0
16-Sep-2022 3,860.00 4,100.00 3,840.00 4,100.00 6,900,000 0
15-Sep-2022 3,760.00 3,870.00 3,760.00 3,840.00 2,222,000 0
14-Sep-2022 3,860.00 3,860.00 3,750.00 3,760.00 1,046,500 0
13-Sep-2022 3,830.00 3,870.00 3,820.00 3,850.00 2,510,200 0
12-Sep-2022 3,770.00 3,830.00 3,770.00 3,820.00 954,800 0
09-Sep-2022 3,770.00 3,780.00 3,740.00 3,760.00 487,000 0
08-Sep-2022 3,780.00 3,790.00 3,710.00 3,740.00 2,435,200 0
07-Sep-2022 3,750.00 3,830.00 3,750.00 3,780.00 1,114,800 0
06-Sep-2022 3,680.00 3,790.00 3,650.00 3,750.00 3,021,400 0
05-Sep-2022 3,750.00 3,760.00 3,660.00 3,680.00 1,310,200 0
02-Sep-2022 3,790.00 3,810.00 3,730.00 3,740.00 1,104,900 0
01-Sep-2022 3,830.00 3,830.00 3,780.00 3,780.00 404,500 0
31-Aug-2022 3,790.00 3,850.00 3,730.00 3,830.00 1,740,800 0
30-Aug-2022 3,830.00 3,850.00 3,790.00 3,790.00 995,500 0
29-Aug-2022 3,810.00 3,820.00 3,700.00 3,820.00 1,340,200 0
26-Aug-2022 3,760.00 3,840.00 3,750.00 3,810.00 3,592,500 0
25-Aug-2022 4,020.00 4,060.00 3,750.00 3,750.00 12,385,500 0
24-Aug-2022 4,110.00 4,120.00 4,010.00 4,020.00 1,888,600 0
23-Aug-2022 4,000.00 4,130.00 4,000.00 4,100.00 1,065,000 0
22-Aug-2022 4,060.00 4,060.00 3,960.00 4,000.00 1,068,400 0
19-Aug-2022 4,000.00 4,100.00 3,980.00 4,060.00 1,840,800 0
18-Aug-2022 4,160.00 4,170.00 3,960.00 4,000.00 7,753,400 0
16-Aug-2022 4,200.00 4,300.00 4,150.00 4,160.00 1,986,600 0
15-Aug-2022 4,420.00 4,430.00 4,170.00 4,200.00 3,422,100 0
12-Aug-2022 4,480.00 4,480.00 4,380.00 4,420.00 2,517,400 0