Price History - LCKM

Kembali ke Company
Ticker: LCKM
Company: PT LCK Global Kedaton Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 306.00 306.00 306.00 306.00 0 0
15-Mar-2023 306.00 306.00 306.00 306.00 200 0
14-Mar-2023 304.00 314.00 304.00 310.00 34,800 0
13-Mar-2023 290.00 290.00 290.00 290.00 100 0
10-Mar-2023 304.00 310.00 304.00 310.00 23,100 0
09-Mar-2023 304.00 304.00 304.00 304.00 200 0
08-Mar-2023 304.00 304.00 304.00 304.00 100 0
07-Mar-2023 290.00 304.00 290.00 304.00 20,300 0
06-Mar-2023 306.00 306.00 306.00 306.00 100 0
03-Mar-2023 308.00 308.00 308.00 308.00 5,100 0
02-Mar-2023 292.00 308.00 286.00 308.00 7,300 0
01-Mar-2023 306.00 306.00 306.00 306.00 100 0
28-Feb-2023 308.00 308.00 308.00 308.00 6,300 0
27-Feb-2023 298.00 310.00 298.00 308.00 5,200 0
24-Feb-2023 282.00 282.00 282.00 282.00 0 0
23-Feb-2023 294.00 294.00 276.00 282.00 500 0
22-Feb-2023 294.00 294.00 294.00 294.00 100 0
21-Feb-2023 308.00 308.00 294.00 308.00 12,800 0
20-Feb-2023 310.00 310.00 308.00 308.00 300 0
17-Feb-2023 306.00 310.00 306.00 310.00 10,100 0
16-Feb-2023 306.00 306.00 306.00 306.00 2,000 0
15-Feb-2023 308.00 310.00 308.00 310.00 2,000 0
14-Feb-2023 300.00 308.00 298.00 308.00 3,700 0
13-Feb-2023 304.00 310.00 304.00 310.00 8,200 0
10-Feb-2023 290.00 290.00 290.00 290.00 3,600 0
09-Feb-2023 288.00 310.00 288.00 310.00 6,600 0
08-Feb-2023 308.00 308.00 308.00 308.00 5,000 0
07-Feb-2023 306.00 306.00 304.00 306.00 5,000 0
06-Feb-2023 300.00 300.00 300.00 300.00 300 0
03-Feb-2023 302.00 310.00 302.00 310.00 8,100 0
02-Feb-2023 302.00 302.00 302.00 302.00 0 0
01-Feb-2023 308.00 310.00 284.00 302.00 7,900 0
31-Jan-2023 304.00 310.00 298.00 298.00 7,600 0
30-Jan-2023 298.00 310.00 296.00 298.00 7,000 0
27-Jan-2023 306.00 310.00 288.00 304.00 6,500 0
26-Jan-2023 286.00 310.00 286.00 290.00 17,300 0
25-Jan-2023 306.00 306.00 280.00 282.00 6,300 0
24-Jan-2023 294.00 294.00 294.00 294.00 400 0
20-Jan-2023 298.00 310.00 288.00 306.00 17,000 0
19-Jan-2023 280.00 300.00 280.00 300.00 400 0
18-Jan-2023 308.00 308.00 282.00 290.00 17,000 0
17-Jan-2023 304.00 306.00 302.00 302.00 300 0
16-Jan-2023 292.00 310.00 292.00 310.00 11,000 0
13-Jan-2023 308.00 308.00 290.00 292.00 5,200 0
12-Jan-2023 312.00 312.00 290.00 310.00 19,000 0
11-Jan-2023 300.00 300.00 300.00 310.00 100 0
10-Jan-2023 300.00 300.00 300.00 300.00 700 0
09-Jan-2023 290.00 310.00 290.00 310.00 3,100 0
06-Jan-2023 302.00 302.00 302.00 302.00 0 0
05-Jan-2023 302.00 302.00 302.00 302.00 0 0
04-Jan-2023 302.00 302.00 302.00 302.00 2,000 0
03-Jan-2023 302.00 304.00 302.00 302.00 6,000 0