Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 3,290.00 3,580.00 3,290.00 3,550.00 5,001,800 0
06-Jun-2023 3,520.00 3,560.00 3,260.00 3,290.00 8,377,800 0
05-Jun-2023 3,700.00 3,750.00 3,450.00 3,520.00 5,293,500 0
31-May-2023 3,800.00 3,840.00 3,700.00 3,700.00 3,756,900 0
30-May-2023 3,760.00 3,820.00 3,760.00 3,800.00 856,300 0
29-May-2023 3,750.00 3,840.00 3,750.00 3,760.00 648,100 0
26-May-2023 3,880.00 3,940.00 3,740.00 3,740.00 1,356,900 0
25-May-2023 3,860.00 3,890.00 3,760.00 3,850.00 3,233,800 0
24-May-2023 4,050.00 4,070.00 3,860.00 3,860.00 3,134,800 0
23-May-2023 3,940.00 4,070.00 3,920.00 4,050.00 1,941,400 0
22-May-2023 4,000.00 4,030.00 3,930.00 3,940.00 1,705,600 0
19-May-2023 4,070.00 4,080.00 3,900.00 4,000.00 2,447,500 0
17-May-2023 4,030.00 4,120.00 4,020.00 4,080.00 2,064,200 0
16-May-2023 4,100.00 4,130.00 4,030.00 4,030.00 1,872,300 0
15-May-2023 4,170.00 4,170.00 4,100.00 4,100.00 883,800 0
12-May-2023 4,110.00 4,200.00 4,110.00 4,170.00 812,300 0
11-May-2023 4,200.00 4,200.00 4,100.00 4,120.00 861,300 0
10-May-2023 4,180.00 4,200.00 4,140.00 4,160.00 720,100 0
09-May-2023 4,210.00 4,230.00 4,120.00 4,180.00 1,010,100 0
08-May-2023 4,030.00 4,210.00 4,030.00 4,200.00 2,255,600 0
05-May-2023 4,000.00 4,070.00 3,980.00 4,030.00 1,275,900 0
04-May-2023 4,110.00 4,110.00 3,960.00 3,990.00 2,414,800 0
03-May-2023 4,110.00 4,140.00 4,010.00 4,080.00 1,830,000 0
02-May-2023 4,050.00 4,120.00 4,050.00 4,090.00 2,167,200 0
28-Apr-2023 4,000.00 4,100.00 3,980.00 4,050.00 2,189,200 0
27-Apr-2023 3,900.00 4,050.00 3,900.00 4,000.00 3,185,800 0
26-Apr-2023 4,010.00 4,010.00 3,750.00 3,890.00 7,706,100 0
18-Apr-2023 4,050.00 4,130.00 3,990.00 4,030.00 3,655,000 0
17-Apr-2023 4,200.00 4,270.00 4,050.00 4,060.00 3,423,300 0
14-Apr-2023 4,120.00 4,230.00 4,110.00 4,170.00 2,109,800 0
13-Apr-2023 4,200.00 4,240.00 4,110.00 4,110.00 3,732,400 0
12-Apr-2023 4,200.00 4,350.00 4,150.00 4,190.00 6,598,600 0
11-Apr-2023 4,550.00 4,550.00 4,380.00 4,380.00 6,006,400 0
10-Apr-2023 4,870.00 4,900.00 4,700.00 4,700.00 510,200 0
06-Apr-2023 5,000.00 5,125.00 4,990.00 5,050.00 13,534,900 0
05-Apr-2023 5,075.00 5,150.00 5,050.00 5,050.00 4,740,800 0
04-Apr-2023 5,100.00 5,175.00 5,000.00 5,050.00 5,628,500 0
03-Apr-2023 5,000.00 5,100.00 4,980.00 5,050.00 4,952,700 0
31-Mar-2023 4,970.00 5,100.00 4,920.00 4,930.00 11,913,400 0
30-Mar-2023 5,100.00 5,225.00 4,930.00 4,940.00 7,239,100 0
29-Mar-2023 5,000.00 5,100.00 4,850.00 4,970.00 4,986,000 0
28-Mar-2023 4,830.00 4,980.00 4,800.00 4,970.00 6,977,300 0
27-Mar-2023 4,720.00 4,830.00 4,700.00 4,780.00 2,018,700 0
24-Mar-2023 4,600.00 4,750.00 4,570.00 4,700.00 1,722,800 0
21-Mar-2023 4,690.00 4,690.00 4,600.00 4,600.00 3,066,000 0
20-Mar-2023 4,750.00 4,820.00 4,650.00 4,690.00 1,279,000 0
17-Mar-2023 4,810.00 4,860.00 4,700.00 4,750.00 3,477,100 0