Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 2,680.00 2,810.00 2,660.00 2,780.00 2,764,100 0
25-Aug-2023 2,680.00 2,750.00 2,600.00 2,690.00 2,524,200 0
24-Aug-2023 2,730.00 2,790.00 2,680.00 2,710.00 2,291,700 0
23-Aug-2023 2,680.00 2,790.00 2,630.00 2,710.00 3,500,000 0
22-Aug-2023 2,580.00 2,670.00 2,570.00 2,650.00 2,898,100 0
21-Aug-2023 2,530.00 2,620.00 2,530.00 2,560.00 1,536,100 0
18-Aug-2023 2,540.00 2,560.00 2,520.00 2,530.00 1,078,300 0
16-Aug-2023 2,570.00 2,600.00 2,540.00 2,540.00 1,066,400 0
15-Aug-2023 2,600.00 2,610.00 2,530.00 2,570.00 3,900,000 0
14-Aug-2023 2,590.00 2,640.00 2,590.00 2,600.00 2,113,900 0
11-Aug-2023 2,610.00 2,640.00 2,580.00 2,580.00 1,366,900 0
10-Aug-2023 2,610.00 2,640.00 2,570.00 2,600.00 1,549,500 0
09-Aug-2023 2,630.00 2,690.00 2,580.00 2,610.00 1,459,800 0
08-Aug-2023 2,760.00 2,760.00 2,610.00 2,620.00 3,160,000 0
07-Aug-2023 2,850.00 2,850.00 2,730.00 2,740.00 2,408,400 0
04-Aug-2023 2,750.00 2,890.00 2,750.00 2,840.00 2,201,500 0
03-Aug-2023 2,680.00 2,770.00 2,550.00 2,720.00 6,221,000 0
02-Aug-2023 2,960.00 2,960.00 2,680.00 2,680.00 9,753,200 0
01-Aug-2023 3,020.00 3,060.00 2,960.00 2,970.00 2,409,200 0
31-Jul-2023 3,300.00 3,340.00 2,930.00 3,020.00 9,148,600 0
28-Jul-2023 3,330.00 3,330.00 3,250.00 3,270.00 1,339,700 0
27-Jul-2023 3,300.00 3,370.00 3,280.00 3,320.00 1,499,900 0
26-Jul-2023 3,300.00 3,320.00 3,220.00 3,290.00 1,347,700 0
25-Jul-2023 3,370.00 3,400.00 3,310.00 3,320.00 949,900 0
24-Jul-2023 3,350.00 3,410.00 3,350.00 3,370.00 1,966,500 0
21-Jul-2023 3,360.00 3,390.00 3,330.00 3,350.00 843,600 0
20-Jul-2023 3,430.00 3,470.00 3,350.00 3,360.00 1,947,400 0
18-Jul-2023 3,490.00 3,610.00 3,420.00 3,430.00 2,651,400 0
17-Jul-2023 3,420.00 3,500.00 3,360.00 3,490.00 1,180,000 0
14-Jul-2023 3,380.00 3,420.00 3,360.00 3,410.00 477,700 0
13-Jul-2023 3,400.00 3,400.00 3,350.00 3,350.00 1,140,200 0
12-Jul-2023 3,450.00 3,450.00 3,370.00 3,380.00 1,167,200 0
11-Jul-2023 3,430.00 3,450.00 3,410.00 3,450.00 643,700 0
10-Jul-2023 3,480.00 3,490.00 3,380.00 3,420.00 1,474,800 0
07-Jul-2023 3,450.00 3,530.00 3,420.00 3,480.00 1,497,200 0
06-Jul-2023 3,360.00 3,460.00 3,360.00 3,450.00 926,000 0
05-Jul-2023 3,360.00 3,430.00 3,330.00 3,360.00 4,998,500 0
04-Jul-2023 3,250.00 3,380.00 3,250.00 3,340.00 3,650,900 0
03-Jul-2023 3,390.00 3,410.00 3,150.00 3,250.00 8,004,200 0
27-Jun-2023 3,470.00 3,470.00 3,330.00 3,380.00 1,954,000 0
26-Jun-2023 3,480.00 3,520.00 3,420.00 3,470.00 1,656,500 0
23-Jun-2023 3,460.00 3,520.00 3,100.00 3,480.00 701,700 0
22-Jun-2023 3,500.00 3,540.00 3,410.00 3,460.00 4,242,200 0
21-Jun-2023 3,520.00 3,520.00 3,480.00 3,500.00 1,562,300 0
20-Jun-2023 3,520.00 3,550.00 3,490.00 3,510.00 1,024,100 0
19-Jun-2023 3,580.00 3,600.00 3,510.00 3,520.00 1,022,200 0
16-Jun-2023 3,640.00 3,700.00 3,570.00 3,570.00 1,430,300 0
15-Jun-2023 3,520.00 3,660.00 3,520.00 3,650.00 1,807,000 0
14-Jun-2023 3,580.00 3,580.00 3,450.00 3,510.00 1,845,600 0
13-Jun-2023 3,500.00 3,630.00 3,500.00 3,580.00 1,883,300 0
12-Jun-2023 3,510.00 3,540.00 3,460.00 3,480.00 1,226,300 0
09-Jun-2023 3,540.00 3,550.00 3,490.00 3,500.00 621,200 0
08-Jun-2023 3,540.00 3,590.00 3,440.00 3,540.00 2,079,900 0