Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
07-Jun-2022 320.00 320.00 310.00 310.00 1,900 0
06-Jun-2022 310.00 310.00 310.00 310.00 1,000 0
03-Jun-2022 302.00 310.00 288.00 310.00 4,700 0
02-Jun-2022 280.00 310.00 280.00 296.00 8,900 0
31-May-2022 310.00 310.00 282.00 296.00 4,000 0
30-May-2022 300.00 300.00 282.00 282.00 1,400 0
27-May-2022 300.00 300.00 300.00 300.00 0 0
25-May-2022 308.00 310.00 274.00 300.00 17,800 0
24-May-2022 306.00 308.00 290.00 290.00 1,100 0
23-May-2022 308.00 308.00 308.00 308.00 0 0
20-May-2022 308.00 308.00 308.00 308.00 500 0
19-May-2022 308.00 308.00 308.00 308.00 1,600 0
18-May-2022 268.00 310.00 268.00 310.00 2,100 0
17-May-2022 282.00 282.00 282.00 282.00 1,500 0
13-May-2022 280.00 282.00 280.00 282.00 1,000 0
12-May-2022 298.00 310.00 298.00 298.00 4,000 0
11-May-2022 290.00 304.00 290.00 298.00 800 0
10-May-2022 282.00 282.00 282.00 282.00 800 0
09-May-2022 300.00 300.00 300.00 300.00 0 0
28-Apr-2022 304.00 304.00 300.00 300.00 700 0
27-Apr-2022 316.00 318.00 284.00 306.00 9,100 0
26-Apr-2022 286.00 312.00 286.00 296.00 7,700 0
25-Apr-2022 296.00 328.00 278.00 286.00 6,000 0
22-Apr-2022 266.00 300.00 266.00 296.00 19,800 0
21-Apr-2022 266.00 274.00 266.00 266.00 5,800 0
20-Apr-2022 270.00 270.00 266.00 266.00 200 0
19-Apr-2022 274.00 288.00 268.00 286.00 11,900 0
18-Apr-2022 288.00 288.00 268.00 268.00 15,300 0
14-Apr-2022 288.00 288.00 288.00 288.00 100 0
13-Apr-2022 292.00 304.00 292.00 304.00 10,700 0
12-Apr-2022 294.00 294.00 294.00 294.00 0 0
11-Apr-2022 294.00 294.00 294.00 294.00 300 0
08-Apr-2022 296.00 304.00 294.00 294.00 1,600 0
07-Apr-2022 286.00 288.00 286.00 288.00 6,600 0
06-Apr-2022 286.00 286.00 286.00 286.00 1,200 0
05-Apr-2022 284.00 302.00 284.00 286.00 3,500 0
04-Apr-2022 304.00 304.00 304.00 304.00 0 0
01-Apr-2022 304.00 304.00 304.00 304.00 0 0
31-Mar-2022 304.00 304.00 304.00 304.00 500 0
30-Mar-2022 300.00 300.00 300.00 300.00 0 0
29-Mar-2022 300.00 300.00 300.00 300.00 500 0
28-Mar-2022 316.00 316.00 294.00 300.00 1,000 0
25-Mar-2022 310.00 310.00 310.00 310.00 0 0
24-Mar-2022 310.00 310.00 310.00 310.00 700 0
23-Mar-2022 310.00 310.00 310.00 310.00 200 0
22-Mar-2022 306.00 322.00 298.00 298.00 2,300 0
21-Mar-2022 312.00 312.00 284.00 306.00 400 0
18-Mar-2022 306.00 306.00 290.00 304.00 400 0
17-Mar-2022 298.00 310.00 294.00 310.00 1,000 0
16-Mar-2022 300.00 312.00 300.00 312.00 300 0
15-Mar-2022 288.00 312.00 288.00 300.00 10,400 0
14-Mar-2022 288.00 288.00 288.00 288.00 300 0
11-Mar-2022 306.00 306.00 284.00 306.00 1,300 0
10-Mar-2022 296.00 296.00 296.00 296.00 100 0
09-Mar-2022 302.00 302.00 302.00 302.00 4,500 0
08-Mar-2022 300.00 302.00 288.00 302.00 4,200 0
07-Mar-2022 306.00 306.00 286.00 304.00 4,900 0
04-Mar-2022 288.00 318.00 284.00 306.00 1,500 0
02-Mar-2022 286.00 288.00 284.00 284.00 700 0
01-Mar-2022 272.00 320.00 272.00 284.00 9,200 0
25-Feb-2022 300.00 300.00 264.00 290.00 8,500 0
24-Feb-2022 280.00 298.00 276.00 280.00 35,200 0
23-Feb-2022 316.00 350.00 266.00 274.00 165,500 0
22-Feb-2022 290.00 290.00 284.00 284.00 2,100 0
21-Feb-2022 292.00 292.00 278.00 290.00 2,500 0
18-Feb-2022 292.00 292.00 292.00 292.00 1,600 0
17-Feb-2022 288.00 304.00 286.00 288.00 8,800 0
16-Feb-2022 306.00 306.00 286.00 300.00 900 0
15-Feb-2022 304.00 306.00 304.00 306.00 2,800 0
14-Feb-2022 282.00 304.00 282.00 304.00 6,300 0
11-Feb-2022 282.00 282.00 282.00 282.00 1,500 0
10-Feb-2022 302.00 302.00 280.00 302.00 5,300 0
09-Feb-2022 302.00 302.00 300.00 300.00 24,400 0
08-Feb-2022 280.00 300.00 280.00 300.00 1,200 0
07-Feb-2022 298.00 298.00 280.00 280.00 200 0
04-Feb-2022 300.00 300.00 300.00 300.00 1,100 0
03-Feb-2022 286.00 286.00 286.00 286.00 100 0
02-Feb-2022 286.00 286.00 286.00 286.00 200 0
31-Jan-2022 288.00 288.00 288.00 288.00 200 0
28-Jan-2022 294.00 300.00 282.00 282.00 5,700 0
27-Jan-2022 290.00 294.00 290.00 294.00 14,500 0
26-Jan-2022 290.00 290.00 290.00 290.00 6,800 0
25-Jan-2022 310.00 310.00 310.00 310.00 0 0
24-Jan-2022 310.00 310.00 310.00 310.00 0 0
21-Jan-2022 310.00 310.00 310.00 310.00 0 0
20-Jan-2022 310.00 310.00 306.00 310.00 5,700 0
19-Jan-2022 302.00 308.00 302.00 308.00 7,800 0
18-Jan-2022 302.00 302.00 302.00 302.00 0 0
17-Jan-2022 300.00 302.00 290.00 302.00 11,500 0
14-Jan-2022 302.00 302.00 302.00 302.00 600 0
13-Jan-2022 302.00 302.00 302.00 302.00 4,100 0
12-Jan-2022 304.00 304.00 302.00 302.00 400 0
11-Jan-2022 300.00 314.00 294.00 314.00 12,200 0
10-Jan-2022 314.00 314.00 314.00 314.00 200 0
07-Jan-2022 318.00 318.00 318.00 318.00 200 0
06-Jan-2022 318.00 320.00 318.00 320.00 700 0
05-Jan-2022 322.00 324.00 318.00 324.00 4,000 0
04-Jan-2022 326.00 326.00 320.00 322.00 12,600 0
03-Jan-2022 306.00 362.00 296.00 314.00 76,400 0
30-Dec-2021 292.00 296.00 292.00 294.00 300 0