Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
16-Mar-2023 4,930.00 4,930.00 4,780.00 4,800.00 3,609,000 0
15-Mar-2023 4,900.00 4,970.00 4,850.00 4,950.00 2,302,500 0
14-Mar-2023 4,930.00 4,950.00 4,850.00 4,900.00 3,520,500 0
13-Mar-2023 5,100.00 5,100.00 4,950.00 4,950.00 1,902,600 0
10-Mar-2023 4,970.00 5,000.00 4,900.00 5,000.00 1,745,900 0
09-Mar-2023 5,025.00 5,050.00 4,930.00 4,970.00 3,800,100 0
08-Mar-2023 4,980.00 5,075.00 4,930.00 5,025.00 2,308,800 0
07-Mar-2023 4,980.00 5,000.00 4,760.00 4,980.00 1,922,100 0
06-Mar-2023 5,100.00 5,150.00 4,970.00 4,970.00 1,047,900 0
03-Mar-2023 5,000.00 5,125.00 4,970.00 5,100.00 2,512,800 0
02-Mar-2023 5,075.00 5,200.00 4,980.00 5,000.00 4,621,000 0
01-Mar-2023 5,200.00 5,250.00 5,025.00 5,050.00 1,736,200 0
28-Feb-2023 4,980.00 5,175.00 4,980.00 5,175.00 1,042,400 0
27-Feb-2023 5,100.00 5,175.00 4,960.00 4,970.00 3,319,900 0
24-Feb-2023 5,125.00 5,175.00 5,000.00 5,000.00 2,096,700 0
23-Feb-2023 5,150.00 5,175.00 5,025.00 5,025.00 6,542,100 0
22-Feb-2023 5,275.00 5,325.00 5,075.00 5,125.00 4,524,000 0
21-Feb-2023 5,225.00 5,400.00 5,175.00 5,250.00 2,349,300 0
20-Feb-2023 5,175.00 5,200.00 5,150.00 5,200.00 2,128,900 0
17-Feb-2023 5,100.00 5,175.00 5,000.00 5,175.00 1,911,500 0
16-Feb-2023 5,050.00 5,100.00 4,950.00 5,050.00 6,946,400 0
15-Feb-2023 5,100.00 5,125.00 4,990.00 5,050.00 2,737,900 0
14-Feb-2023 4,940.00 5,150.00 4,940.00 5,100.00 5,791,900 0
13-Feb-2023 4,800.00 4,980.00 4,800.00 4,940.00 5,041,300 0
10-Feb-2023 4,700.00 4,850.00 4,680.00 4,800.00 2,025,900 0
09-Feb-2023 4,850.00 4,890.00 4,750.00 4,750.00 2,603,200 0
08-Feb-2023 4,870.00 4,880.00 4,760.00 4,850.00 2,123,500 0
07-Feb-2023 4,680.00 4,940.00 4,680.00 4,880.00 2,919,100 0
06-Feb-2023 4,390.00 4,700.00 4,390.00 4,680.00 1,233,700 0
03-Feb-2023 4,330.00 4,560.00 4,330.00 4,490.00 1,774,600 0
02-Feb-2023 4,600.00 4,630.00 4,280.00 4,280.00 2,561,200 0
01-Feb-2023 4,390.00 4,600.00 4,340.00 4,600.00 1,367,000 0
31-Jan-2023 4,310.00 4,390.00 4,240.00 4,390.00 1,036,100 0
30-Jan-2023 4,300.00 4,390.00 4,280.00 4,300.00 792,700 0
27-Jan-2023 4,270.00 4,350.00 4,240.00 4,280.00 660,300 0
26-Jan-2023 4,250.00 4,310.00 4,200.00 4,270.00 656,500 0
25-Jan-2023 4,360.00 4,410.00 4,200.00 4,220.00 2,107,300 0
24-Jan-2023 4,300.00 4,430.00 4,300.00 4,360.00 1,135,600 0
20-Jan-2023 4,360.00 4,370.00 4,260.00 4,300.00 1,904,000 0
19-Jan-2023 4,150.00 4,400.00 4,150.00 4,360.00 2,089,700 0
18-Jan-2023 4,130.00 4,200.00 4,120.00 4,190.00 1,411,300 0
17-Jan-2023 4,100.00 4,190.00 4,060.00 4,130.00 2,229,400 0
16-Jan-2023 4,080.00 4,130.00 4,050.00 4,050.00 921,000 0
13-Jan-2023 4,150.00 4,180.00 4,040.00 4,080.00 1,138,400 0
12-Jan-2023 4,040.00 4,180.00 3,990.00 4,150.00 1,211,100 0
11-Jan-2023 4,130.00 4,160.00 4,040.00 4,040.00 1,182,100 0
10-Jan-2023 3,980.00 4,140.00 3,980.00 4,090.00 2,547,700 0
09-Jan-2023 4,220.00 4,250.00 3,950.00 3,980.00 5,951,100 0
06-Jan-2023 4,430.00 4,430.00 4,160.00 4,220.00 6,510,100 0
05-Jan-2023 4,600.00 4,600.00 4,400.00 4,430.00 1,735,200 0
04-Jan-2023 4,650.00 4,720.00 4,410.00 4,550.00 3,523,000 0
03-Jan-2023 4,630.00 4,710.00 4,620.00 4,650.00 2,375,200 0
02-Jan-2023 4,760.00 4,770.00 4,630.00 4,650.00 1,120,800 0
30-Dec-2022 4,860.00 4,860.00 4,710.00 4,750.00 2,697,200 0
29-Dec-2022 4,860.00 4,860.00 4,760.00 4,780.00 1,059,600 0
28-Dec-2022 4,880.00 4,940.00 4,820.00 4,860.00 1,141,200 0
27-Dec-2022 4,730.00 4,950.00 4,700.00 4,880.00 1,362,500 0
26-Dec-2022 4,740.00 4,880.00 4,550.00 4,720.00 1,348,500 0
23-Dec-2022 4,860.00 4,860.00 4,700.00 4,750.00 2,980,400 0
22-Dec-2022 4,840.00 4,920.00 4,810.00 4,870.00 592,400 0
21-Dec-2022 4,930.00 4,970.00 4,860.00 4,860.00 776,200 0
20-Dec-2022 4,970.00 5,050.00 4,880.00 4,950.00 1,375,900 0
19-Dec-2022 4,900.00 4,970.00 4,850.00 4,970.00 962,300 0
16-Dec-2022 4,950.00 4,990.00 4,900.00 4,900.00 3,114,500 0
15-Dec-2022 4,950.00 5,025.00 4,950.00 4,990.00 2,085,800 0
14-Dec-2022 5,000.00 5,075.00 4,940.00 5,000.00 2,776,400 0
13-Dec-2022 4,930.00 5,025.00 4,880.00 4,980.00 3,435,800 0
12-Dec-2022 5,000.00 5,000.00 4,800.00 4,930.00 3,322,800 0
09-Dec-2022 5,100.00 5,175.00 5,000.00 5,000.00 2,886,200 0
08-Dec-2022 5,100.00 5,200.00 5,000.00 5,075.00 3,362,100 0
07-Dec-2022 5,175.00 5,175.00 5,075.00 5,100.00 2,863,000 0
06-Dec-2022 5,175.00 5,225.00 5,050.00 5,050.00 1,970,500 0
05-Dec-2022 5,250.00 5,325.00 5,125.00 5,225.00 3,434,000 0
02-Dec-2022 5,075.00 5,250.00 5,075.00 5,250.00 1,961,800 0
01-Dec-2022 5,175.00 5,200.00 5,050.00 5,075.00 4,423,100 0
30-Nov-2022 5,050.00 5,175.00 4,980.00 5,175.00 4,637,400 0
29-Nov-2022 5,050.00 5,125.00 4,980.00 5,000.00 3,963,200 0
28-Nov-2022 4,990.00 5,025.00 4,950.00 5,025.00 3,390,400 0
25-Nov-2022 4,800.00 4,980.00 4,800.00 4,980.00 3,754,600 0
24-Nov-2022 4,880.00 4,890.00 4,650.00 4,800.00 6,703,700 0
23-Nov-2022 4,960.00 4,980.00 4,870.00 4,870.00 1,257,200 0
22-Nov-2022 4,980.00 5,025.00 4,920.00 4,950.00 1,983,300 0
21-Nov-2022 4,970.00 4,980.00 4,880.00 4,970.00 8,141,300 0
18-Nov-2022 4,920.00 5,000.00 4,920.00 4,980.00 949,500 0
17-Nov-2022 4,990.00 5,000.00 4,910.00 4,920.00 648,300 0
16-Nov-2022 5,000.00 5,000.00 4,950.00 4,990.00 481,600 0
15-Nov-2022 4,980.00 5,025.00 4,970.00 5,000.00 1,714,800 0
14-Nov-2022 4,920.00 4,980.00 4,890.00 4,970.00 790,300 0
11-Nov-2022 4,790.00 4,920.00 4,780.00 4,920.00 712,600 0
10-Nov-2022 4,930.00 4,930.00 4,770.00 4,780.00 860,800 0
09-Nov-2022 4,930.00 4,990.00 4,880.00 4,930.00 908,800 0
08-Nov-2022 5,000.00 5,000.00 4,860.00 4,930.00 2,757,200 0
07-Nov-2022 4,800.00 5,050.00 4,800.00 5,000.00 4,079,600 0
04-Nov-2022 4,780.00 4,800.00 4,740.00 4,800.00 969,500 0
03-Nov-2022 4,720.00 4,770.00 4,640.00 4,770.00 1,636,400 0
02-Nov-2022 4,690.00 4,780.00 4,650.00 4,700.00 1,721,800 0
01-Nov-2022 4,670.00 4,700.00 4,550.00 4,700.00 1,381,200 0
31-Oct-2022 4,630.00 4,680.00 4,600.00 4,670.00 600,100 0
28-Oct-2022 4,740.00 4,750.00 4,620.00 4,630.00 1,633,600 0
27-Oct-2022 4,750.00 4,750.00 4,620.00 4,720.00 5,312,400 0