Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
06-May-2025 226.00 226.00 210.00 218.00 19,200 0
05-May-2025 218.00 220.00 216.00 220.00 2,000 0
02-May-2025 222.00 222.00 214.00 216.00 40,600 0
30-Apr-2025 226.00 228.00 220.00 222.00 37,900 0
29-Apr-2025 224.00 232.00 220.00 224.00 256,300 0
28-Apr-2025 218.00 240.00 216.00 240.00 5,900 0
25-Apr-2025 228.00 228.00 228.00 228.00 200 0
24-Apr-2025 218.00 228.00 218.00 228.00 6,200 0
23-Apr-2025 230.00 230.00 230.00 230.00 800 0
22-Apr-2025 230.00 230.00 230.00 230.00 0 0
21-Apr-2025 230.00 230.00 230.00 230.00 0 0
17-Apr-2025 230.00 230.00 230.00 230.00 0 0
16-Apr-2025 220.00 230.00 220.00 230.00 2,300 0
15-Apr-2025 230.00 230.00 220.00 220.00 11,400 0
14-Apr-2025 210.00 222.00 210.00 220.00 2,400 0
11-Apr-2025 230.00 230.00 230.00 230.00 0 0
10-Apr-2025 230.00 230.00 230.00 230.00 0 0
09-Apr-2025 218.00 230.00 218.00 230.00 10,500 0
08-Apr-2025 228.00 228.00 220.00 220.00 9,400 0
27-Mar-2025 230.00 230.00 230.00 230.00 100 0
26-Mar-2025 230.00 230.00 230.00 230.00 3,000 0
25-Mar-2025 200.00 230.00 200.00 230.00 8,800 0
24-Mar-2025 230.00 246.00 210.00 218.00 12,700 0
21-Mar-2025 212.00 234.00 210.00 230.00 36,600 0
20-Mar-2025 200.00 212.00 200.00 212.00 200 0
19-Mar-2025 220.00 222.00 210.00 220.00 4,600 0
18-Mar-2025 218.00 220.00 218.00 220.00 25,800 0
17-Mar-2025 220.00 228.00 220.00 228.00 17,700 0
14-Mar-2025 224.00 234.00 220.00 234.00 6,600 0
13-Mar-2025 222.00 258.00 220.00 224.00 17,800 0
12-Mar-2025 230.00 232.00 228.00 230.00 7,300 0
11-Mar-2025 226.00 238.00 224.00 236.00 36,000 0
10-Mar-2025 254.00 254.00 222.00 226.00 447,800 0
07-Mar-2025 290.00 292.00 248.00 254.00 716,600 0
06-Mar-2025 252.00 266.00 224.00 234.00 6,400 0
05-Mar-2025 266.00 272.00 258.00 258.00 23,100 0
04-Mar-2025 246.00 270.00 246.00 250.00 22,800 0
03-Mar-2025 210.00 270.00 210.00 266.00 6,600 0
28-Feb-2025 268.00 268.00 268.00 268.00 0 0
27-Feb-2025 270.00 270.00 256.00 268.00 21,800 0
26-Feb-2025 280.00 280.00 248.00 272.00 103,900 0
25-Feb-2025 276.00 288.00 262.00 262.00 12,800 0
24-Feb-2025 262.00 278.00 260.00 262.00 28,900 0
21-Feb-2025 266.00 266.00 266.00 266.00 0 0
20-Feb-2025 268.00 268.00 266.00 266.00 10,300 0
19-Feb-2025 274.00 274.00 268.00 270.00 11,700 0
18-Feb-2025 280.00 280.00 242.00 274.00 17,400 0
17-Feb-2025 278.00 288.00 278.00 288.00 10,300 0
14-Feb-2025 264.00 280.00 264.00 280.00 8,600 0
13-Feb-2025 280.00 280.00 266.00 268.00 3,600 0
12-Feb-2025 260.00 268.00 242.00 266.00 20,200 0
11-Feb-2025 268.00 280.00 260.00 280.00 12,200 0
10-Feb-2025 262.00 272.00 262.00 268.00 11,000 0
07-Feb-2025 274.00 274.00 274.00 274.00 0 0
06-Feb-2025 274.00 274.00 274.00 274.00 800 0
05-Feb-2025 274.00 274.00 274.00 274.00 10,200 0
04-Feb-2025 272.00 272.00 272.00 272.00 0 0
03-Feb-2025 272.00 272.00 272.00 272.00 2,200 0
31-Jan-2025 264.00 272.00 262.00 272.00 11,500 0
30-Jan-2025 262.00 272.00 262.00 272.00 400 0
24-Jan-2025 274.00 274.00 274.00 274.00 0 0
23-Jan-2025 280.00 280.00 266.00 274.00 13,800 0
22-Jan-2025 264.00 284.00 264.00 280.00 7,800 0
21-Jan-2025 270.00 274.00 270.00 274.00 10,300 0
20-Jan-2025 272.00 276.00 264.00 276.00 18,400 0
17-Jan-2025 270.00 288.00 268.00 276.00 3,200 0
16-Jan-2025 290.00 290.00 268.00 270.00 46,500 0
15-Jan-2025 280.00 290.00 262.00 262.00 18,700 0
14-Jan-2025 262.00 274.00 262.00 274.00 2,600 0
13-Jan-2025 252.00 280.00 252.00 276.00 34,900 0
10-Jan-2025 270.00 284.00 270.00 270.00 65,400 0
09-Jan-2025 266.00 290.00 266.00 270.00 5,600 0
08-Jan-2025 280.00 280.00 280.00 280.00 2,800 0
07-Jan-2025 278.00 290.00 260.00 274.00 29,600 0
06-Jan-2025 270.00 274.00 268.00 274.00 400 0
03-Jan-2025 274.00 274.00 242.00 272.00 1,300 0
02-Jan-2025 290.00 290.00 252.00 274.00 43,400 0
30-Dec-2024 282.00 282.00 266.00 280.00 3,800 0
27-Dec-2024 266.00 284.00 266.00 282.00 34,500 0
24-Dec-2024 282.00 282.00 266.00 282.00 1,700 0
23-Dec-2024 272.00 286.00 242.00 284.00 36,900 0
20-Dec-2024 264.00 274.00 260.00 260.00 1,300 0
19-Dec-2024 280.00 280.00 238.00 264.00 4,700 0
18-Dec-2024 254.00 268.00 254.00 260.00 33,800 0
17-Dec-2024 276.00 276.00 276.00 276.00 0 0
16-Dec-2024 280.00 280.00 250.00 276.00 27,100 0
13-Dec-2024 270.00 276.00 270.00 270.00 10,200 0
12-Dec-2024 284.00 284.00 278.00 284.00 6,000 0
11-Dec-2024 268.00 286.00 268.00 274.00 40,400 0
10-Dec-2024 266.00 284.00 266.00 280.00 23,900 0
09-Dec-2024 278.00 288.00 270.00 280.00 14,100 0
06-Dec-2024 276.00 296.00 276.00 280.00 17,900 0
05-Dec-2024 276.00 276.00 264.00 276.00 27,800 0
04-Dec-2024 270.00 280.00 268.00 278.00 18,400 0
03-Dec-2024 268.00 284.00 266.00 276.00 56,300 0
02-Dec-2024 264.00 312.00 264.00 268.00 468,900 0
29-Nov-2024 268.00 270.00 258.00 264.00 54,100 0
28-Nov-2024 270.00 270.00 270.00 270.00 200 0
26-Nov-2024 276.00 276.00 268.00 274.00 1,800 0
25-Nov-2024 276.00 278.00 262.00 274.00 29,600 0