Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 306.00 306.00 306.00 306.00 0 0
28-Dec-2021 304.00 306.00 304.00 306.00 6,300 0
27-Dec-2021 304.00 304.00 304.00 304.00 2,300 0
24-Dec-2021 306.00 324.00 306.00 324.00 1,400 0
23-Dec-2021 306.00 306.00 306.00 306.00 5,100 0
22-Dec-2021 306.00 306.00 306.00 306.00 0 0
21-Dec-2021 306.00 306.00 306.00 306.00 100 0
20-Dec-2021 308.00 308.00 308.00 308.00 1,600 0
17-Dec-2021 308.00 308.00 308.00 308.00 1,700 0
16-Dec-2021 308.00 308.00 308.00 308.00 0 0
15-Dec-2021 308.00 308.00 298.00 308.00 4,100 0
14-Dec-2021 300.00 308.00 300.00 308.00 15,200 0
13-Dec-2021 320.00 320.00 300.00 300.00 29,500 0
10-Dec-2021 302.00 320.00 300.00 320.00 5,000 0
09-Dec-2021 308.00 326.00 304.00 304.00 1,800 0
08-Dec-2021 308.00 308.00 308.00 308.00 0 0
07-Dec-2021 308.00 308.00 308.00 308.00 6,500 0
06-Dec-2021 306.00 308.00 306.00 308.00 6,200 0
03-Dec-2021 306.00 306.00 306.00 306.00 100 0
02-Dec-2021 306.00 306.00 306.00 306.00 100 0
01-Dec-2021 306.00 306.00 306.00 306.00 800 0
30-Nov-2021 308.00 310.00 308.00 310.00 1,400 0
29-Nov-2021 310.00 310.00 310.00 310.00 300 0
26-Nov-2021 308.00 310.00 308.00 310.00 3,400 0
25-Nov-2021 310.00 312.00 308.00 308.00 6,400 0
24-Nov-2021 322.00 322.00 322.00 322.00 0 0
23-Nov-2021 322.00 322.00 322.00 322.00 0 0
22-Nov-2021 322.00 322.00 322.00 322.00 200 0
19-Nov-2021 330.00 330.00 324.00 324.00 400 0
18-Nov-2021 318.00 318.00 318.00 318.00 300 0
17-Nov-2021 318.00 318.00 318.00 318.00 5,100 0
16-Nov-2021 318.00 318.00 318.00 318.00 0 0
15-Nov-2021 308.00 318.00 308.00 318.00 3,600 0
12-Nov-2021 318.00 318.00 318.00 318.00 500 0
11-Nov-2021 308.00 308.00 308.00 308.00 2,600 0
10-Nov-2021 308.00 308.00 308.00 308.00 4,200 0
09-Nov-2021 310.00 310.00 308.00 308.00 2,000 0
08-Nov-2021 320.00 320.00 304.00 310.00 600 0
05-Nov-2021 324.00 324.00 324.00 324.00 200 0
04-Nov-2021 314.00 326.00 314.00 326.00 7,200 0
03-Nov-2021 318.00 318.00 298.00 314.00 17,700 0
02-Nov-2021 318.00 318.00 318.00 318.00 500 0
01-Nov-2021 294.00 314.00 294.00 314.00 3,200 0
29-Oct-2021 312.00 314.00 312.00 314.00 9,600 0
28-Oct-2021 312.00 312.00 312.00 312.00 8,800 0
27-Oct-2021 316.00 316.00 316.00 316.00 1,000 0
26-Oct-2021 320.00 320.00 318.00 318.00 2,900 0
25-Oct-2021 320.00 320.00 320.00 320.00 0 0
22-Oct-2021 320.00 320.00 320.00 320.00 0 0
21-Oct-2021 320.00 320.00 320.00 320.00 0 0
19-Oct-2021 320.00 320.00 320.00 320.00 0 0
18-Oct-2021 314.00 328.00 314.00 320.00 2,400 0