Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
09-Oct-2026 109.00 109.00 109.00 109.00 0 0
08-Oct-2026 109.00 109.00 109.00 109.00 0 0
07-Oct-2026 109.00 109.00 109.00 109.00 0 0
06-Oct-2026 109.00 109.00 109.00 109.00 0 0
05-Oct-2026 109.00 109.00 109.00 109.00 0 0
02-Oct-2026 109.00 109.00 109.00 109.00 0 0
01-Oct-2026 109.00 109.00 109.00 109.00 0 0
30-Sep-2026 109.00 109.00 109.00 109.00 0 0
29-Sep-2026 109.00 109.00 109.00 109.00 0 0
28-Sep-2026 109.00 109.00 109.00 109.00 0 0
25-Sep-2026 109.00 109.00 109.00 109.00 0 0
24-Sep-2026 109.00 109.00 109.00 109.00 0 0
23-Sep-2026 109.00 109.00 109.00 109.00 0 0
22-Sep-2026 109.00 109.00 109.00 109.00 0 0
21-Sep-2026 109.00 109.00 109.00 109.00 0 0
18-Sep-2026 109.00 109.00 109.00 109.00 0 0
17-Sep-2026 109.00 109.00 109.00 109.00 0 0
16-Sep-2026 109.00 109.00 109.00 109.00 0 0
15-Sep-2026 109.00 109.00 109.00 109.00 0 0
14-Sep-2026 109.00 109.00 109.00 109.00 0 0
11-Sep-2026 109.00 109.00 109.00 109.00 0 0
10-Sep-2026 109.00 109.00 109.00 109.00 0 0
09-Sep-2026 109.00 109.00 109.00 109.00 0 0
08-Sep-2026 109.00 109.00 109.00 109.00 0 0
07-Sep-2026 109.00 109.00 109.00 109.00 0 0
04-Sep-2026 109.00 109.00 109.00 109.00 0 0
03-Sep-2026 109.00 109.00 109.00 109.00 0 0
02-Sep-2026 109.00 109.00 109.00 109.00 0 0
01-Sep-2026 109.00 109.00 109.00 109.00 0 0
31-Aug-2026 109.00 109.00 109.00 109.00 0 0
28-Aug-2026 109.00 109.00 109.00 109.00 0 0
27-Aug-2026 109.00 109.00 109.00 109.00 0 0
26-Aug-2026 109.00 109.00 109.00 109.00 0 0
25-Aug-2026 109.00 109.00 109.00 109.00 0 0
24-Aug-2026 109.00 109.00 109.00 109.00 0 0
21-Aug-2026 109.00 109.00 109.00 109.00 0 0
20-Aug-2026 109.00 109.00 109.00 109.00 0 0
19-Aug-2026 109.00 109.00 109.00 109.00 0 0
18-Aug-2026 109.00 109.00 109.00 109.00 0 0
17-Aug-2026 109.00 109.00 109.00 109.00 0 0
14-Aug-2026 109.00 109.00 109.00 109.00 0 0
13-Aug-2026 109.00 109.00 109.00 109.00 0 0
12-Aug-2026 109.00 109.00 109.00 109.00 0 0
11-Aug-2026 109.00 109.00 109.00 109.00 0 0
10-Aug-2026 109.00 109.00 109.00 109.00 0 0
07-Aug-2026 109.00 109.00 109.00 109.00 0 0
06-Aug-2026 109.00 109.00 109.00 109.00 0 0
05-Aug-2026 109.00 109.00 109.00 109.00 0 0
04-Aug-2026 109.00 109.00 109.00 109.00 0 0
03-Aug-2026 109.00 109.00 109.00 109.00 0 0
31-Jul-2026 109.00 109.00 109.00 109.00 0 0
30-Jul-2026 109.00 109.00 109.00 109.00 0 0
29-Jul-2026 110.00 112.00 106.00 109.00 6,508,900 0
28-Jul-2026 115.00 115.00 108.00 110.00 8,042,700 0
27-Jul-2026 106.00 116.00 105.00 112.00 21,015,200 0
24-Jul-2026 111.00 111.00 105.00 106.00 8,310,300 0
23-Jul-2026 111.00 114.00 110.00 111.00 9,184,900 0
22-Jul-2026 115.00 115.00 110.00 111.00 10,693,400 0
21-Jul-2026 114.00 116.00 109.00 113.00 13,140,300 0
20-Jul-2026 115.00 122.00 112.00 113.00 34,184,100 0
17-Jul-2026 112.00 128.00 111.00 114.00 143,620,500 0
16-Jul-2026 107.00 117.00 107.00 111.00 39,107,900 0
15-Jul-2026 107.00 112.00 105.00 107.00 23,758,100 0
14-Jul-2026 105.00 109.00 103.00 106.00 14,634,600 0
13-Jul-2026 106.00 107.00 103.00 104.00 5,941,500 0
10-Jul-2026 109.00 109.00 105.00 107.00 5,330,900 0
09-Jul-2026 107.00 109.00 105.00 107.00 9,824,100 0
08-Jul-2026 109.00 113.00 105.00 107.00 17,334,300 0
07-Jul-2026 107.00 111.00 105.00 108.00 11,751,200 0
06-Jul-2026 108.00 110.00 103.00 107.00 12,581,800 0
03-Jul-2026 105.00 109.00 104.00 106.00 10,576,100 0
02-Jul-2026 107.00 110.00 105.00 105.00 11,203,000 0
01-Jul-2026 103.00 117.00 103.00 104.00 30,109,500 0
30-Jun-2026 103.00 103.00 103.00 103.00 0 0
29-Jun-2026 105.00 110.00 103.00 103.00 9,929,200 0
26-Jun-2026 109.00 111.00 100.00 105.00 13,519,800 0
25-Jun-2026 106.00 114.00 104.00 111.00 17,229,300 0
24-Jun-2026 116.00 119.00 102.00 107.00 17,192,300 0
23-Jun-2026 120.00 123.00 113.00 116.00 14,694,400 0
22-Jun-2026 123.00 123.00 113.00 118.00 16,725,800 0
19-Jun-2026 124.00 128.00 121.00 122.00 13,886,700 0
18-Jun-2026 124.00 133.00 122.00 124.00 49,392,000 0
17-Jun-2026 125.00 134.00 122.00 123.00 56,853,000 0
15-Jun-2026 119.00 138.00 118.00 124.00 117,706,900 0
12-Jun-2026 153.00 163.00 131.00 131.00 441,175,300 0
11-Jun-2026 125.00 155.00 115.00 153.00 476,904,100 0
10-Jun-2026 94.00 123.00 91.00 123.00 152,785,000 0
09-Jun-2026 93.00 99.00 90.00 94.00 32,204,000 0
08-Jun-2026 84.00 101.00 82.00 91.00 48,596,000 0
05-Jun-2026 96.00 100.00 90.00 91.00 20,800,900 0
04-Jun-2026 103.00 103.00 90.00 96.00 33,269,000 0
03-Jun-2026 120.00 120.00 101.00 104.00 37,845,800 0
02-Jun-2026 106.00 123.00 104.00 118.00 87,037,500 0
29-May-2026 107.00 112.00 105.00 106.00 32,203,800 0
28-May-2026 110.00 110.00 110.00 110.00 0 0
27-May-2026 110.00 110.00 110.00 110.00 0 0
26-May-2026 118.00 127.00 108.00 110.00 139,118,300 0
25-May-2026 120.00 167.00 120.00 120.00 633,591,200 0
22-May-2026 141.00 141.00 141.00 141.00 4,466,900 0
21-May-2026 195.00 226.00 165.00 165.00 714,661,400 0