Price History - LPPF

Kembali ke Company
Ticker: LPPF
Company: PT MDS Retailing Tbk
Date Open High Low Close Volume Value
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
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