Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 1,890.00 1,965.00 1,850.00 1,930.00 22,376,700 0
05-Aug-2021 1,855.00 1,875.00 1,795.00 1,875.00 11,156,600 0
04-Aug-2021 1,900.00 1,920.00 1,840.00 1,855.00 18,327,000 0
03-Aug-2021 1,830.00 1,900.00 1,825.00 1,900.00 14,986,900 0
02-Aug-2021 1,815.00 1,840.00 1,810.00 1,820.00 13,492,100 0
30-Jul-2021 1,825.00 1,875.00 1,795.00 1,805.00 23,749,300 0
29-Jul-2021 1,765.00 1,830.00 1,765.00 1,815.00 25,360,600 0
28-Jul-2021 1,770.00 1,815.00 1,720.00 1,765.00 61,289,900 0
27-Jul-2021 1,870.00 1,880.00 1,785.00 1,790.00 31,886,600 0
26-Jul-2021 1,875.00 1,895.00 1,825.00 1,860.00 40,515,600 0
23-Jul-2021 1,820.00 1,910.00 1,785.00 1,865.00 52,946,100 0
22-Jul-2021 1,915.00 1,970.00 1,810.00 1,820.00 52,871,400 0
21-Jul-2021 1,990.00 2,040.00 1,885.00 1,905.00 74,885,400 0
19-Jul-2021 2,130.00 2,230.00 2,000.00 2,000.00 78,108,700 0
16-Jul-2021 2,190.00 2,200.00 2,030.00 2,150.00 43,072,300 0
15-Jul-2021 2,230.00 2,300.00 2,120.00 2,180.00 24,348,700 0
14-Jul-2021 2,350.00 2,390.00 2,230.00 2,230.00 47,642,000 0
13-Jul-2021 2,580.00 2,620.00 2,390.00 2,390.00 21,063,300 0
12-Jul-2021 2,560.00 2,680.00 2,520.00 2,560.00 24,254,800 0
09-Jul-2021 2,420.00 2,750.00 2,380.00 2,530.00 53,041,000 0
08-Jul-2021 2,500.00 2,590.00 2,420.00 2,420.00 23,127,900 0
07-Jul-2021 2,570.00 2,690.00 2,480.00 2,500.00 25,837,100 0
06-Jul-2021 2,400.00 2,640.00 2,330.00 2,530.00 59,959,700 0
05-Jul-2021 1,985.00 2,400.00 1,985.00 2,380.00 75,871,100 0
02-Jul-2021 1,990.00 2,010.00 1,905.00 1,980.00 60,868,700 0
01-Jul-2021 1,970.00 2,050.00 1,925.00 1,975.00 78,269,300 0
30-Jun-2021 1,945.00 2,300.00 1,930.00 1,955.00 146,107,500 0
29-Jun-2021 1,835.00 1,920.00 1,805.00 1,905.00 26,890,100 0
28-Jun-2021 1,820.00 2,030.00 1,790.00 1,835.00 72,910,000 0
25-Jun-2021 1,880.00 1,940.00 1,815.00 1,820.00 17,320,100 0
24-Jun-2021 1,835.00 1,910.00 1,830.00 1,880.00 10,005,200 0
23-Jun-2021 1,835.00 1,970.00 1,820.00 1,820.00 31,818,200 0
22-Jun-2021 1,760.00 1,905.00 1,760.00 1,800.00 47,167,200 0
21-Jun-2021 1,730.00 1,890.00 1,630.00 1,770.00 24,661,300 0