Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,100.00 2,100.00 2,040.00 2,050.00 2,196,900 0
18-Jan-2024 2,110.00 2,140.00 2,080.00 2,090.00 1,330,300 0
17-Jan-2024 2,160.00 2,180.00 2,100.00 2,110.00 3,675,800 0
16-Jan-2024 2,200.00 2,230.00 2,160.00 2,160.00 3,711,500 0
15-Jan-2024 2,210.00 2,260.00 2,160.00 2,180.00 2,364,100 0
12-Jan-2024 2,200.00 2,250.00 2,170.00 2,210.00 3,284,800 0
11-Jan-2024 2,300.00 2,340.00 2,190.00 2,200.00 5,353,600 0
10-Jan-2024 2,260.00 2,410.00 2,240.00 2,300.00 11,338,500 0
09-Jan-2024 2,160.00 2,290.00 2,130.00 2,260.00 6,160,800 0
08-Jan-2024 2,220.00 2,260.00 2,020.00 2,120.00 8,016,000 0
05-Jan-2024 2,130.00 2,310.00 2,100.00 2,220.00 9,783,000 0
04-Jan-2024 1,960.00 2,150.00 1,960.00 2,130.00 6,310,300 0
03-Jan-2024 1,995.00 2,020.00 1,955.00 1,960.00 2,924,700 0
02-Jan-2024 2,010.00 2,020.00 1,945.00 1,990.00 2,936,000 0
29-Dec-2023 2,050.00 2,110.00 1,960.00 2,000.00 8,945,300 0
28-Dec-2023 1,750.00 2,060.00 1,750.00 2,010.00 12,805,800 0
27-Dec-2023 1,775.00 1,830.00 1,710.00 1,750.00 4,726,000 0
22-Dec-2023 1,620.00 1,920.00 1,620.00 1,775.00 16,066,200 0
21-Dec-2023 1,645.00 1,645.00 1,600.00 1,615.00 1,989,600 0
20-Dec-2023 1,625.00 1,690.00 1,595.00 1,640.00 2,395,600 0
19-Dec-2023 1,580.00 1,620.00 1,575.00 1,600.00 2,110,200 0
18-Dec-2023 1,565.00 1,605.00 1,555.00 1,560.00 2,186,800 0
15-Dec-2023 1,575.00 1,640.00 1,555.00 1,600.00 3,256,000 0
14-Dec-2023 1,535.00 1,565.00 1,530.00 1,540.00 2,082,800 0
13-Dec-2023 1,595.00 1,595.00 1,535.00 1,535.00 4,247,100 0
12-Dec-2023 1,605.00 1,620.00 1,575.00 1,595.00 2,077,600 0
11-Dec-2023 1,640.00 1,650.00 1,600.00 1,600.00 2,161,700 0
08-Dec-2023 1,625.00 1,650.00 1,580.00 1,625.00 2,627,600 0
07-Dec-2023 1,650.00 1,650.00 1,625.00 1,625.00 1,762,200 0
06-Dec-2023 1,630.00 1,670.00 1,620.00 1,635.00 2,514,100 0
05-Dec-2023 1,645.00 1,650.00 1,610.00 1,625.00 3,451,400 0
04-Dec-2023 1,670.00 1,680.00 1,640.00 1,640.00 2,391,400 0
01-Dec-2023 1,670.00 1,695.00 1,650.00 1,660.00 3,866,600 0
30-Nov-2023 1,560.00 1,680.00 1,560.00 1,670.00 3,835,600 0
29-Nov-2023 1,710.00 1,715.00 1,670.00 1,680.00 2,456,600 0
28-Nov-2023 1,690.00 1,745.00 1,675.00 1,710.00 3,527,300 0
27-Nov-2023 1,715.00 1,725.00 1,690.00 1,690.00 2,746,900 0
24-Nov-2023 1,700.00 1,735.00 1,690.00 1,710.00 4,280,200 0
23-Nov-2023 1,680.00 1,710.00 1,670.00 1,695.00 2,349,400 0
22-Nov-2023 1,730.00 1,765.00 1,660.00 1,680.00 6,810,700 0
21-Nov-2023 1,705.00 1,740.00 1,695.00 1,730.00 6,068,900 0
20-Nov-2023 1,655.00 1,710.00 1,655.00 1,700.00 6,394,900 0
17-Nov-2023 1,655.00 1,685.00 1,645.00 1,645.00 3,839,700 0
16-Nov-2023 1,705.00 1,725.00 1,655.00 1,655.00 2,354,000 0
15-Nov-2023 1,690.00 1,715.00 1,680.00 1,700.00 2,776,500 0
14-Nov-2023 1,700.00 1,725.00 1,655.00 1,690.00 2,408,900 0
13-Nov-2023 1,705.00 1,740.00 1,695.00 1,730.00 1,494,200 0
10-Nov-2023 1,735.00 1,745.00 1,690.00 1,700.00 3,522,000 0
09-Nov-2023 1,810.00 1,820.00 1,705.00 1,735.00 3,289,200 0
08-Nov-2023 1,790.00 1,820.00 1,740.00 1,790.00 3,600,300 0
07-Nov-2023 1,870.00 1,885.00 1,800.00 1,800.00 5,556,400 0
06-Nov-2023 1,910.00 1,920.00 1,850.00 1,865.00 2,410,400 0
03-Nov-2023 1,905.00 1,940.00 1,860.00 1,870.00 2,154,700 0
02-Nov-2023 1,885.00 1,940.00 1,860.00 1,905.00 3,003,400 0
01-Nov-2023 1,990.00 2,010.00 1,825.00 1,885.00 3,878,800 0
31-Oct-2023 2,000.00 2,020.00 1,970.00 1,990.00 6,191,900 0
30-Oct-2023 2,100.00 2,100.00 1,950.00 2,000.00 12,136,700 0
27-Oct-2023 2,330.00 2,330.00 2,160.00 2,160.00 2,941,100 0
26-Oct-2023 2,450.00 2,540.00 2,390.00 2,400.00 5,528,400 0
25-Oct-2023 2,490.00 2,490.00 2,410.00 2,450.00 1,250,400 0
24-Oct-2023 2,550.00 2,580.00 2,400.00 2,440.00 6,185,300 0
23-Oct-2023 2,840.00 2,840.00 2,530.00 2,530.00 9,178,500 0
20-Oct-2023 2,450.00 2,640.00 2,440.00 2,640.00 5,748,900 0
19-Oct-2023 2,370.00 2,460.00 2,320.00 2,400.00 2,636,500 0
18-Oct-2023 2,500.00 2,500.00 2,360.00 2,360.00 3,520,600 0
17-Oct-2023 2,450.00 2,550.00 2,450.00 2,500.00 2,686,500 0
16-Oct-2023 2,450.00 2,510.00 2,420.00 2,450.00 900,400 0
13-Oct-2023 2,450.00 2,540.00 2,410.00 2,440.00 1,182,900 0
12-Oct-2023 2,430.00 2,480.00 2,420.00 2,460.00 1,150,100 0
11-Oct-2023 2,380.00 2,450.00 2,380.00 2,420.00 1,911,400 0
10-Oct-2023 2,410.00 2,440.00 2,360.00 2,380.00 1,323,400 0
09-Oct-2023 2,510.00 2,520.00 2,350.00 2,410.00 4,882,000 0
06-Oct-2023 2,400.00 2,540.00 2,400.00 2,510.00 1,435,900 0
05-Oct-2023 2,490.00 2,490.00 2,360.00 2,400.00 1,887,900 0
04-Oct-2023 2,500.00 2,550.00 2,450.00 2,490.00 1,258,000 0
03-Oct-2023 2,590.00 2,610.00 2,490.00 2,500.00 1,759,600 0
02-Oct-2023 2,400.00 2,600.00 2,400.00 2,550.00 2,693,400 0
29-Sep-2023 2,380.00 2,440.00 2,370.00 2,400.00 1,595,900 0
27-Sep-2023 2,380.00 2,400.00 2,340.00 2,350.00 1,283,100 0
26-Sep-2023 2,390.00 2,410.00 2,370.00 2,380.00 1,875,200 0
25-Sep-2023 2,400.00 2,420.00 2,360.00 2,370.00 1,055,900 0
22-Sep-2023 2,390.00 2,410.00 2,360.00 2,400.00 540,100 0
21-Sep-2023 2,350.00 2,450.00 2,350.00 2,390.00 2,302,200 0
20-Sep-2023 2,250.00 2,410.00 2,250.00 2,350.00 2,866,100 0
19-Sep-2023 2,280.00 2,300.00 2,200.00 2,250.00 3,795,100 0
18-Sep-2023 2,430.00 2,460.00 2,280.00 2,280.00 4,707,900 0
15-Sep-2023 2,460.00 2,480.00 2,420.00 2,420.00 2,684,000 0
14-Sep-2023 2,490.00 2,500.00 2,460.00 2,460.00 2,583,700 0
13-Sep-2023 2,490.00 2,500.00 2,460.00 2,490.00 2,652,300 0
12-Sep-2023 2,510.00 2,530.00 2,480.00 2,480.00 2,605,300 0
11-Sep-2023 2,460.00 2,510.00 2,430.00 2,510.00 1,941,900 0
08-Sep-2023 2,490.00 2,510.00 2,440.00 2,460.00 4,443,600 0
07-Sep-2023 2,500.00 2,560.00 2,470.00 2,490.00 3,241,500 0
06-Sep-2023 2,490.00 2,510.00 2,450.00 2,510.00 2,746,200 0
05-Sep-2023 2,540.00 2,560.00 2,420.00 2,490.00 10,863,500 0
04-Sep-2023 2,620.00 2,650.00 2,520.00 2,530.00 5,276,200 0
01-Sep-2023 2,600.00 2,650.00 2,570.00 2,620.00 3,245,300 0
31-Aug-2023 2,800.00 2,840.00 2,600.00 2,600.00 24,365,500 0
30-Aug-2023 2,770.00 2,820.00 2,750.00 2,800.00 1,619,300 0
29-Aug-2023 2,780.00 2,820.00 2,710.00 2,760.00 1,977,500 0