Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
26-Oct-2022 298.00 310.00 298.00 310.00 1,300 0
25-Oct-2022 300.00 300.00 300.00 300.00 0 0
24-Oct-2022 300.00 300.00 300.00 300.00 9,900 0
21-Oct-2022 288.00 302.00 288.00 302.00 1,100 0
20-Oct-2022 302.00 308.00 286.00 286.00 1,500 0
19-Oct-2022 288.00 302.00 282.00 302.00 22,700 0
18-Oct-2022 302.00 302.00 302.00 302.00 11,600 0
17-Oct-2022 286.00 304.00 286.00 304.00 3,700 0
14-Oct-2022 290.00 306.00 290.00 306.00 1,600 0
13-Oct-2022 304.00 306.00 290.00 290.00 4,600 0
12-Oct-2022 308.00 308.00 308.00 308.00 3,600 0
11-Oct-2022 294.00 294.00 294.00 294.00 0 0
10-Oct-2022 294.00 294.00 294.00 294.00 2,500 0
07-Oct-2022 302.00 302.00 302.00 302.00 0 0
06-Oct-2022 302.00 302.00 294.00 302.00 22,900 0
05-Oct-2022 294.00 302.00 294.00 302.00 1,400 0
04-Oct-2022 306.00 308.00 288.00 308.00 13,400 0
03-Oct-2022 298.00 318.00 282.00 282.00 78,300 0
30-Sep-2022 298.00 320.00 280.00 292.00 23,500 0
29-Sep-2022 298.00 298.00 298.00 298.00 0 0
28-Sep-2022 298.00 298.00 298.00 298.00 0 0
27-Sep-2022 298.00 298.00 284.00 298.00 7,800 0
26-Sep-2022 280.00 298.00 280.00 298.00 17,000 0
23-Sep-2022 284.00 294.00 280.00 284.00 2,600 0
22-Sep-2022 282.00 298.00 282.00 290.00 3,500 0
21-Sep-2022 280.00 296.00 280.00 282.00 12,300 0
20-Sep-2022 282.00 296.00 280.00 280.00 3,400 0
19-Sep-2022 292.00 296.00 292.00 296.00 1,000 0
16-Sep-2022 298.00 298.00 298.00 298.00 200 0
15-Sep-2022 298.00 298.00 298.00 298.00 0 0
14-Sep-2022 284.00 298.00 284.00 298.00 13,500 0
13-Sep-2022 286.00 298.00 286.00 298.00 1,800 0
12-Sep-2022 286.00 300.00 286.00 300.00 1,400 0
09-Sep-2022 300.00 300.00 300.00 300.00 0 0
08-Sep-2022 300.00 300.00 300.00 300.00 200 0
07-Sep-2022 300.00 300.00 300.00 300.00 1,200 0
06-Sep-2022 298.00 300.00 298.00 300.00 1,900 0
05-Sep-2022 298.00 298.00 298.00 298.00 200 0
02-Sep-2022 300.00 300.00 298.00 300.00 2,000 0
01-Sep-2022 292.00 298.00 292.00 298.00 2,900 0
31-Aug-2022 292.00 292.00 292.00 292.00 500 0
30-Aug-2022 298.00 300.00 298.00 300.00 700 0
29-Aug-2022 292.00 300.00 292.00 292.00 1,400 0
26-Aug-2022 292.00 300.00 284.00 284.00 2,300 0
25-Aug-2022 290.00 296.00 288.00 288.00 700 0
24-Aug-2022 294.00 300.00 294.00 300.00 3,100 0
23-Aug-2022 298.00 298.00 282.00 294.00 12,900 0
22-Aug-2022 294.00 298.00 282.00 298.00 5,100 0
19-Aug-2022 280.00 280.00 280.00 280.00 15,500 0
18-Aug-2022 298.00 298.00 298.00 298.00 100 0
16-Aug-2022 300.00 300.00 300.00 300.00 1,000 0
15-Aug-2022 292.00 302.00 292.00 302.00 400 0
12-Aug-2022 306.00 306.00 286.00 292.00 2,500 0
11-Aug-2022 302.00 302.00 286.00 302.00 2,500 0
10-Aug-2022 298.00 298.00 282.00 294.00 1,700 0
09-Aug-2022 302.00 306.00 288.00 302.00 2,300 0
08-Aug-2022 294.00 306.00 282.00 306.00 7,100 0
05-Aug-2022 302.00 302.00 302.00 302.00 1,800 0
04-Aug-2022 302.00 302.00 302.00 302.00 0 0
03-Aug-2022 280.00 302.00 280.00 302.00 16,400 0
02-Aug-2022 300.00 300.00 300.00 300.00 4,500 0
01-Aug-2022 284.00 300.00 276.00 300.00 15,500 0
29-Jul-2022 282.00 290.00 282.00 284.00 900 0
28-Jul-2022 278.00 298.00 278.00 294.00 11,500 0
27-Jul-2022 270.00 300.00 270.00 296.00 8,700 0
26-Jul-2022 300.00 300.00 286.00 286.00 1,000 0
25-Jul-2022 312.00 314.00 294.00 294.00 14,200 0
22-Jul-2022 300.00 316.00 300.00 316.00 21,100 0
21-Jul-2022 324.00 328.00 306.00 322.00 16,400 0
20-Jul-2022 306.00 324.00 306.00 324.00 33,800 0
19-Jul-2022 306.00 306.00 306.00 306.00 0 0
18-Jul-2022 280.00 306.00 280.00 306.00 1,400 0
15-Jul-2022 300.00 300.00 300.00 300.00 200 0
14-Jul-2022 300.00 300.00 300.00 300.00 0 0
13-Jul-2022 278.00 300.00 278.00 300.00 12,300 0
12-Jul-2022 268.00 300.00 268.00 296.00 10,300 0
11-Jul-2022 274.00 300.00 274.00 278.00 2,500 0
08-Jul-2022 276.00 276.00 276.00 276.00 100 0
07-Jul-2022 280.00 280.00 278.00 278.00 11,900 0
06-Jul-2022 290.00 304.00 276.00 278.00 4,000 0
05-Jul-2022 288.00 302.00 288.00 290.00 2,500 0
04-Jul-2022 302.00 302.00 302.00 302.00 300 0
01-Jul-2022 282.00 302.00 266.00 298.00 29,200 0
30-Jun-2022 288.00 288.00 282.00 282.00 2,100 0
29-Jun-2022 290.00 302.00 270.00 302.00 15,500 0
28-Jun-2022 282.00 282.00 278.00 278.00 5,000 0
27-Jun-2022 300.00 300.00 266.00 298.00 5,500 0
24-Jun-2022 280.00 280.00 280.00 280.00 100 0
23-Jun-2022 280.00 280.00 280.00 280.00 300 0
22-Jun-2022 304.00 304.00 296.00 296.00 1,300 0
21-Jun-2022 308.00 308.00 296.00 308.00 4,000 0
20-Jun-2022 278.00 308.00 278.00 308.00 1,300 0
17-Jun-2022 288.00 292.00 288.00 288.00 15,900 0
16-Jun-2022 292.00 308.00 290.00 308.00 1,000 0
15-Jun-2022 310.00 310.00 278.00 310.00 1,500 0
14-Jun-2022 310.00 310.00 280.00 298.00 1,600 0
13-Jun-2022 290.00 300.00 290.00 300.00 3,200 0
10-Jun-2022 288.00 318.00 288.00 300.00 1,400 0
09-Jun-2022 298.00 314.00 288.00 308.00 900 0
08-Jun-2022 290.00 318.00 290.00 298.00 4,600 0