Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
28-Aug-2023 310.00 310.00 310.00 310.00 300 0
25-Aug-2023 310.00 310.00 310.00 310.00 4,000 0
24-Aug-2023 308.00 308.00 308.00 308.00 12,000 0
23-Aug-2023 308.00 308.00 308.00 308.00 13,000 0
22-Aug-2023 308.00 308.00 308.00 308.00 9,000 0
21-Aug-2023 308.00 308.00 308.00 308.00 12,500 0
18-Aug-2023 306.00 306.00 306.00 306.00 0 0
16-Aug-2023 306.00 306.00 306.00 306.00 3,400 0
15-Aug-2023 304.00 304.00 304.00 304.00 13,000 0
14-Aug-2023 308.00 308.00 308.00 308.00 0 0
11-Aug-2023 308.00 308.00 308.00 308.00 8,000 0
10-Aug-2023 308.00 308.00 308.00 308.00 500 0
09-Aug-2023 300.00 300.00 300.00 300.00 0 0
08-Aug-2023 300.00 300.00 300.00 300.00 0 0
07-Aug-2023 300.00 300.00 300.00 300.00 3,600 0
04-Aug-2023 274.00 300.00 274.00 300.00 37,500 0
03-Aug-2023 274.00 274.00 274.00 274.00 1,500 0
02-Aug-2023 278.00 278.00 278.00 278.00 500 0
01-Aug-2023 286.00 286.00 286.00 286.00 0 0
31-Jul-2023 286.00 286.00 286.00 286.00 0 0
28-Jul-2023 286.00 286.00 286.00 286.00 0 0
27-Jul-2023 286.00 286.00 286.00 286.00 100 0
26-Jul-2023 286.00 286.00 286.00 286.00 0 0
25-Jul-2023 286.00 286.00 286.00 286.00 0 0
24-Jul-2023 286.00 286.00 286.00 286.00 0 0
21-Jul-2023 286.00 286.00 286.00 286.00 0 0
20-Jul-2023 286.00 286.00 286.00 286.00 0 0
18-Jul-2023 286.00 286.00 286.00 286.00 0 0
17-Jul-2023 286.00 286.00 286.00 286.00 0 0
14-Jul-2023 286.00 286.00 286.00 286.00 0 0
13-Jul-2023 286.00 286.00 286.00 286.00 0 0
12-Jul-2023 286.00 286.00 286.00 286.00 1,600 0
11-Jul-2023 286.00 286.00 286.00 286.00 1,400 0
10-Jul-2023 286.00 286.00 286.00 286.00 0 0
07-Jul-2023 286.00 286.00 286.00 286.00 1,600 0
06-Jul-2023 286.00 286.00 286.00 286.00 1,400 0
05-Jul-2023 286.00 286.00 286.00 286.00 0 0
04-Jul-2023 286.00 286.00 286.00 286.00 0 0
03-Jul-2023 286.00 286.00 286.00 286.00 0 0
27-Jun-2023 286.00 286.00 286.00 286.00 0 0
26-Jun-2023 286.00 286.00 286.00 286.00 5,100 0
23-Jun-2023 286.00 286.00 286.00 286.00 0 0
22-Jun-2023 286.00 286.00 286.00 286.00 2,900 0
21-Jun-2023 286.00 286.00 286.00 286.00 100 0
20-Jun-2023 280.00 280.00 280.00 280.00 1,900 0
19-Jun-2023 280.00 280.00 280.00 280.00 7,700 0
16-Jun-2023 280.00 280.00 280.00 280.00 500 0
15-Jun-2023 280.00 280.00 280.00 280.00 0 0
14-Jun-2023 280.00 280.00 280.00 280.00 200 0
13-Jun-2023 280.00 280.00 280.00 280.00 300 0
12-Jun-2023 280.00 280.00 280.00 280.00 10,000 0
09-Jun-2023 298.00 298.00 280.00 280.00 200 0
08-Jun-2023 298.00 298.00 298.00 298.00 0 0
07-Jun-2023 290.00 298.00 290.00 298.00 24,700 0
06-Jun-2023 278.00 310.00 272.00 272.00 114,000 0
05-Jun-2023 290.00 290.00 290.00 290.00 100 0
31-May-2023 308.00 310.00 308.00 310.00 50,000 0
30-May-2023 294.00 294.00 294.00 294.00 300 0
29-May-2023 310.00 310.00 310.00 310.00 0 0
26-May-2023 310.00 310.00 310.00 310.00 0 0
25-May-2023 292.00 310.00 292.00 310.00 51,700 0
24-May-2023 304.00 310.00 304.00 310.00 51,300 0
23-May-2023 276.00 302.00 276.00 302.00 18,300 0
22-May-2023 290.00 290.00 276.00 276.00 2,800 0
19-May-2023 304.00 304.00 284.00 284.00 200 0
17-May-2023 304.00 308.00 282.00 298.00 500 0
16-May-2023 292.00 292.00 292.00 292.00 100 0
15-May-2023 282.00 310.00 282.00 310.00 55,300 0
12-May-2023 296.00 296.00 294.00 294.00 700 0
11-May-2023 304.00 304.00 304.00 304.00 0 0
10-May-2023 294.00 304.00 294.00 304.00 200 0
09-May-2023 292.00 308.00 292.00 308.00 7,100 0
08-May-2023 308.00 310.00 308.00 310.00 40,200 0
05-May-2023 292.00 308.00 288.00 308.00 3,500 0
04-May-2023 308.00 308.00 308.00 308.00 100 0
03-May-2023 292.00 308.00 292.00 308.00 3,500 0
02-May-2023 306.00 308.00 306.00 308.00 3,000 0
28-Apr-2023 306.00 308.00 306.00 308.00 6,000 0
27-Apr-2023 310.00 310.00 310.00 310.00 0 0
26-Apr-2023 310.00 310.00 310.00 310.00 0 0
18-Apr-2023 290.00 310.00 290.00 310.00 13,800 0
17-Apr-2023 302.00 310.00 274.00 310.00 40,700 0
14-Apr-2023 270.00 292.00 268.00 292.00 31,200 0
13-Apr-2023 284.00 284.00 266.00 270.00 11,000 0
12-Apr-2023 266.00 286.00 266.00 286.00 2,800 0
11-Apr-2023 260.00 260.00 260.00 260.00 0 0
10-Apr-2023 262.00 262.00 260.00 260.00 3,400 0
06-Apr-2023 290.00 290.00 276.00 276.00 119,400 0
05-Apr-2023 296.00 296.00 296.00 296.00 2,100 0
04-Apr-2023 306.00 310.00 306.00 310.00 20,000 0
03-Apr-2023 308.00 308.00 308.00 308.00 3,300 0
31-Mar-2023 308.00 308.00 308.00 308.00 11,900 0
30-Mar-2023 290.00 310.00 290.00 308.00 19,000 0
29-Mar-2023 288.00 310.00 288.00 308.00 36,400 0
28-Mar-2023 308.00 308.00 308.00 308.00 0 0
27-Mar-2023 292.00 308.00 292.00 308.00 13,500 0
24-Mar-2023 288.00 288.00 288.00 288.00 0 0
21-Mar-2023 288.00 288.00 288.00 288.00 200 0
20-Mar-2023 306.00 306.00 306.00 306.00 1,500 0
17-Mar-2023 288.00 288.00 286.00 286.00 1,300 0