Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
29-Dec-2021 4,160.00 4,360.00 4,160.00 4,300.00 6,495,200 0
28-Dec-2021 3,960.00 4,190.00 3,960.00 4,130.00 3,133,800 0
27-Dec-2021 3,960.00 4,000.00 3,860.00 3,940.00 3,398,900 0
24-Dec-2021 3,950.00 4,030.00 3,950.00 3,950.00 1,048,500 0
23-Dec-2021 3,980.00 4,030.00 3,930.00 3,950.00 1,242,700 0
22-Dec-2021 3,990.00 4,040.00 3,920.00 3,920.00 1,829,400 0
21-Dec-2021 4,020.00 4,120.00 3,910.00 3,950.00 4,416,800 0
20-Dec-2021 3,830.00 4,060.00 3,750.00 4,000.00 4,264,800 0
17-Dec-2021 3,920.00 3,960.00 3,830.00 3,830.00 1,826,900 0
16-Dec-2021 3,950.00 4,030.00 3,820.00 3,900.00 4,156,300 0
15-Dec-2021 4,000.00 4,080.00 3,950.00 3,950.00 2,887,600 0
14-Dec-2021 4,280.00 4,290.00 4,000.00 4,000.00 3,642,400 0
13-Dec-2021 4,330.00 4,380.00 4,250.00 4,270.00 2,209,900 0
10-Dec-2021 3,920.00 4,400.00 3,910.00 4,310.00 10,732,500 0
09-Dec-2021 3,980.00 4,020.00 3,880.00 3,920.00 2,237,000 0
08-Dec-2021 3,960.00 4,090.00 3,920.00 4,000.00 4,357,600 0
07-Dec-2021 4,110.00 4,150.00 3,900.00 3,960.00 5,463,100 0
06-Dec-2021 4,110.00 4,180.00 4,060.00 4,110.00 2,542,400 0
03-Dec-2021 4,200.00 4,250.00 4,060.00 4,120.00 5,761,100 0
02-Dec-2021 3,920.00 4,150.00 3,920.00 4,150.00 7,828,700 0
01-Dec-2021 3,900.00 4,040.00 3,860.00 3,900.00 5,403,800 0
30-Nov-2021 3,900.00 4,220.00 3,900.00 3,930.00 9,829,300 0
29-Nov-2021 4,120.00 4,360.00 3,900.00 3,950.00 9,892,500 0
26-Nov-2021 4,420.00 4,450.00 4,120.00 4,150.00 8,973,700 0
25-Nov-2021 4,660.00 4,700.00 4,340.00 4,420.00 8,303,100 0
24-Nov-2021 4,700.00 4,790.00 4,620.00 4,660.00 5,043,400 0
23-Nov-2021 4,450.00 4,700.00 4,450.00 4,680.00 8,305,600 0
22-Nov-2021 4,500.00 4,600.00 4,390.00 4,450.00 9,288,300 0
19-Nov-2021 4,200.00 4,490.00 4,150.00 4,490.00 11,827,700 0
18-Nov-2021 4,050.00 4,320.00 4,050.00 4,190.00 12,782,800 0
17-Nov-2021 4,080.00 4,120.00 3,990.00 4,050.00 9,832,300 0
16-Nov-2021 4,000.00 4,180.00 3,990.00 4,080.00 10,303,100 0
15-Nov-2021 4,060.00 4,270.00 4,000.00 4,000.00 14,912,600 0
12-Nov-2021 4,040.00 4,080.00 4,010.00 4,060.00 8,157,100 0
11-Nov-2021 4,100.00 4,140.00 3,900.00 4,040.00 11,668,800 0
10-Nov-2021 3,800.00 4,190.00 3,790.00 4,160.00 33,055,500 0
09-Nov-2021 3,700.00 3,840.00 3,650.00 3,800.00 13,473,400 0
08-Nov-2021 3,500.00 3,660.00 3,470.00 3,660.00 5,498,500 0
05-Nov-2021 3,460.00 3,550.00 3,410.00 3,460.00 4,083,200 0
04-Nov-2021 3,470.00 3,590.00 3,400.00 3,460.00 8,301,600 0
03-Nov-2021 3,140.00 3,530.00 3,120.00 3,400.00 15,161,500 0
02-Nov-2021 3,070.00 3,160.00 3,040.00 3,100.00 5,132,900 0
01-Nov-2021 3,050.00 3,090.00 3,020.00 3,070.00 2,903,700 0
29-Oct-2021 3,050.00 3,300.00 2,990.00 3,050.00 5,786,000 0
28-Oct-2021 3,000.00 3,070.00 2,910.00 3,040.00 5,173,900 0
27-Oct-2021 3,050.00 3,070.00 2,970.00 3,000.00 2,282,000 0
26-Oct-2021 3,050.00 3,140.00 3,020.00 3,050.00 4,814,500 0
25-Oct-2021 3,040.00 3,100.00 3,010.00 3,050.00 2,380,300 0
22-Oct-2021 3,080.00 3,100.00 2,950.00 3,030.00 4,974,500 0
21-Oct-2021 2,940.00 3,160.00 2,930.00 3,080.00 11,280,600 0
19-Oct-2021 2,790.00 2,950.00 2,790.00 2,910.00 10,027,600 0
18-Oct-2021 2,680.00 2,820.00 2,670.00 2,780.00 7,168,800 0
15-Oct-2021 2,720.00 2,740.00 2,670.00 2,680.00 2,183,300 0
14-Oct-2021 2,750.00 2,760.00 2,670.00 2,720.00 2,481,700 0
13-Oct-2021 2,700.00 2,780.00 2,670.00 2,740.00 4,487,500 0
12-Oct-2021 2,710.00 2,730.00 2,650.00 2,700.00 5,621,700 0
11-Oct-2021 2,530.00 2,700.00 2,510.00 2,700.00 9,711,100 0
08-Oct-2021 2,620.00 2,640.00 2,490.00 2,530.00 8,636,600 0
07-Oct-2021 2,680.00 2,700.00 2,530.00 2,620.00 6,538,200 0
06-Oct-2021 2,710.00 2,740.00 2,620.00 2,690.00 13,708,200 0
05-Oct-2021 2,830.00 2,890.00 2,660.00 2,710.00 8,771,800 0
04-Oct-2021 2,710.00 2,850.00 2,710.00 2,840.00 6,885,900 0
01-Oct-2021 2,800.00 2,800.00 2,700.00 2,710.00 3,877,500 0
30-Sep-2021 2,800.00 2,840.00 2,730.00 2,800.00 6,077,000 0
29-Sep-2021 2,750.00 2,800.00 2,660.00 2,800.00 7,790,100 0
28-Sep-2021 2,770.00 2,780.00 2,630.00 2,760.00 7,095,600 0
27-Sep-2021 2,860.00 2,860.00 2,720.00 2,770.00 8,537,400 0
24-Sep-2021 2,840.00 2,880.00 2,790.00 2,810.00 3,697,200 0
23-Sep-2021 2,810.00 2,850.00 2,770.00 2,850.00 4,426,100 0
22-Sep-2021 2,850.00 2,880.00 2,780.00 2,800.00 3,410,700 0
21-Sep-2021 2,800.00 2,930.00 2,750.00 2,840.00 6,523,400 0
20-Sep-2021 2,990.00 3,010.00 2,840.00 2,840.00 6,652,500 0
17-Sep-2021 2,950.00 3,030.00 2,870.00 2,990.00 13,239,600 0
16-Sep-2021 2,840.00 2,960.00 2,820.00 2,950.00 7,048,600 0
15-Sep-2021 2,950.00 2,950.00 2,810.00 2,810.00 5,364,500 0
14-Sep-2021 2,820.00 2,990.00 2,820.00 2,940.00 8,086,400 0
13-Sep-2021 2,770.00 2,850.00 2,710.00 2,820.00 5,407,600 0
10-Sep-2021 2,830.00 2,860.00 2,760.00 2,770.00 3,699,600 0
09-Sep-2021 2,920.00 2,950.00 2,720.00 2,830.00 21,334,000 0
08-Sep-2021 2,960.00 3,070.00 2,880.00 2,920.00 10,393,700 0
07-Sep-2021 2,960.00 3,180.00 2,940.00 2,960.00 21,415,400 0
06-Sep-2021 2,900.00 2,960.00 2,900.00 2,950.00 8,102,400 0
03-Sep-2021 2,870.00 2,980.00 2,870.00 2,900.00 14,853,000 0
02-Sep-2021 2,950.00 2,990.00 2,840.00 2,870.00 13,540,000 0
01-Sep-2021 2,820.00 2,990.00 2,770.00 2,950.00 29,544,800 0
31-Aug-2021 2,810.00 2,900.00 2,690.00 2,810.00 24,072,400 0
30-Aug-2021 2,570.00 2,800.00 2,570.00 2,780.00 30,435,400 0
27-Aug-2021 2,490.00 2,880.00 2,430.00 2,570.00 86,751,200 0
26-Aug-2021 2,350.00 2,500.00 2,310.00 2,490.00 31,039,400 0
25-Aug-2021 2,300.00 2,350.00 2,230.00 2,290.00 7,249,800 0
24-Aug-2021 2,400.00 2,470.00 2,220.00 2,290.00 18,640,400 0
23-Aug-2021 2,130.00 2,350.00 2,090.00 2,330.00 20,997,500 0
20-Aug-2021 2,050.00 2,180.00 2,050.00 2,120.00 19,761,800 0
19-Aug-2021 2,140.00 2,170.00 2,060.00 2,060.00 23,444,500 0
18-Aug-2021 2,110.00 2,170.00 2,010.00 2,130.00 18,572,600 0
16-Aug-2021 2,140.00 2,160.00 2,040.00 2,110.00 18,702,600 0
13-Aug-2021 2,020.00 2,180.00 1,980.00 2,110.00 24,058,700 0
12-Aug-2021 2,080.00 2,120.00 2,010.00 2,020.00 19,975,400 0
10-Aug-2021 2,070.00 2,190.00 1,930.00 2,090.00 39,537,500 0
09-Aug-2021 1,975.00 2,090.00 1,960.00 2,070.00 33,059,000 0