Price History - LUCY

Kembali ke Company
Ticker: LUCY
Company: PT Lima Dua Lima Tiga Tbk
Date Open High Low Close Volume Value
26-Oct-2022 187.95 188.94 185.00 185.00 624,157 0
25-Oct-2022 188.94 189.92 184.02 186.97 646,208 0
24-Oct-2022 186.97 191.89 185.98 187.95 1,036,332 0
21-Oct-2022 184.02 186.97 179.10 186.97 565,013 0
20-Oct-2022 182.05 187.95 181.06 184.02 539,811 0
19-Oct-2022 182.05 187.95 178.11 181.06 1,222,095 0
18-Oct-2022 171.22 187.95 171.22 182.05 14,629,380 0
17-Oct-2022 162.37 171.22 146.62 171.22 11,479,835 0
14-Oct-2022 170.24 171.22 153.51 162.37 10,941,243 0
13-Oct-2022 167.29 180.08 165.32 170.24 10,422,366 0
12-Oct-2022 175.16 179.10 165.32 165.32 9,107,185 0
11-Oct-2022 177.13 180.08 175.16 175.16 8,433,843 0
10-Oct-2022 180.08 181.06 172.21 176.14 9,062,573 0
07-Oct-2022 174.18 184.02 174.18 179.10 13,794,460 0
06-Oct-2022 176.14 176.14 165.32 174.18 9,027,412 0
05-Oct-2022 176.14 176.14 167.29 176.14 8,471,240 0
04-Oct-2022 170.24 178.11 165.32 176.14 13,876,469 0
03-Oct-2022 176.14 180.08 167.29 170.24 10,558,538 0
30-Sep-2022 185.00 187.95 172.21 177.13 9,535,518 0
29-Sep-2022 168.27 184.02 152.53 184.02 15,247,744 0
28-Sep-2022 185.98 186.97 168.27 169.26 9,084,523 0
27-Sep-2022 192.87 192.87 179.10 186.97 6,904,648 0
26-Sep-2022 194.84 196.81 186.97 194.84 11,724,031 0
23-Sep-2022 194.84 196.81 191.89 194.84 8,861,567 0
22-Sep-2022 191.89 202.71 190.91 194.84 8,317,182 0
21-Sep-2022 187.95 193.86 187.95 190.91 14,087,434 0
20-Sep-2022 185.98 188.94 184.02 186.97 12,949,074 0
19-Sep-2022 184.02 188.94 184.02 185.98 12,221,162 0
16-Sep-2022 185.98 187.95 183.03 186.97 17,237,588 0
15-Sep-2022 183.03 188.94 183.03 184.02 18,618,924 0
14-Sep-2022 180.08 188.94 178.11 183.03 19,227,533 0
13-Sep-2022 184.02 185.00 180.08 180.08 18,685,588 0
12-Sep-2022 189.92 189.92 183.03 183.03 14,039,164 0
09-Sep-2022 189.92 193.86 187.95 189.92 12,757,721 0
08-Sep-2022 183.03 189.92 182.05 187.95 19,693,466 0
07-Sep-2022 181.06 188.94 181.06 184.02 13,166,238 0
06-Sep-2022 185.98 188.94 180.08 184.02 14,282,851 0
05-Sep-2022 187.95 187.95 183.03 185.98 12,831,498 0
02-Sep-2022 191.89 192.87 185.98 187.95 10,348,894 0
01-Sep-2022 191.89 202.71 186.97 190.91 15,340,118 0
31-Aug-2022 202.71 216.49 183.03 191.89 15,487,367 0
30-Aug-2022 224.36 230.27 202.71 202.71 13,873,318 0
29-Aug-2022 247.98 259.79 214.52 224.36 20,837,415 0
26-Aug-2022 224.36 238.14 224.36 238.14 8,003,783 0
25-Aug-2022 195.83 216.49 195.83 216.49 9,147,224 0
24-Aug-2022 198.78 198.78 194.84 196.81 12,301,036 0
23-Aug-2022 198.78 200.75 194.84 196.81 13,692,026 0
22-Aug-2022 192.87 198.78 192.87 198.78 16,192,008 0
19-Aug-2022 195.83 195.83 192.87 192.87 16,439,862 0
18-Aug-2022 196.81 196.81 193.86 195.83 15,913,769 0
16-Aug-2022 195.83 198.78 193.86 195.83 12,418,510 0
15-Aug-2022 192.87 195.83 191.89 194.84 13,418,767 0
12-Aug-2022 192.87 200.75 192.87 192.87 15,037,084 0
11-Aug-2022 193.86 196.81 192.87 192.87 12,263,131 0
10-Aug-2022 192.87 195.83 192.87 192.87 12,964,825 0
09-Aug-2022 190.91 196.81 190.91 192.87 12,457,939 0
08-Aug-2022 193.86 194.84 190.91 190.91 14,688,015 0
05-Aug-2022 195.83 196.81 193.86 193.86 13,866,306 0
04-Aug-2022 195.83 200.75 193.86 194.84 10,219,733 0
03-Aug-2022 194.84 202.71 194.84 195.83 15,553,116 0
02-Aug-2022 198.78 198.78 193.86 194.84 14,026,258 0
01-Aug-2022 202.71 204.68 195.83 196.81 18,180,937 0
29-Jul-2022 194.84 202.71 193.86 202.71 15,743,452 0
28-Jul-2022 200.75 202.71 194.84 194.84 8,724,073 0
27-Jul-2022 195.83 200.75 193.86 198.78 15,580,045 0
26-Jul-2022 202.71 204.68 194.84 195.83 12,266,993 0
25-Jul-2022 198.78 202.71 194.84 202.71 15,978,502 0
22-Jul-2022 185.98 202.71 185.98 200.75 18,202,176 0
21-Jul-2022 208.62 208.62 183.03 185.98 17,908,084 0
20-Jul-2022 196.81 202.71 196.81 202.71 2,717,044 0
19-Jul-2022 175.16 185.98 173.19 185.98 4,327,841 0
18-Jul-2022 158.43 169.26 158.43 169.26 15,198,255 0
15-Jul-2022 143.67 154.50 143.67 154.50 17,190,029 0
14-Jul-2022 129.89 140.72 129.89 140.72 4,297,354 0
13-Jul-2022 119.07 127.93 117.10 127.93 23,724,167 0
12-Jul-2022 117.10 119.07 115.13 117.10 23,051,029 0
11-Jul-2022 119.07 121.04 114.15 118.09 27,884,943 0
08-Jul-2022 121.04 123.99 117.10 118.09 18,092,120 0
07-Jul-2022 113.17 121.04 113.17 120.05 20,709,982 0
06-Jul-2022 119.07 121.04 113.17 116.12 19,073,577 0
05-Jul-2022 120.05 123.01 114.15 119.07 14,693,503 0
04-Jul-2022 113.17 123.99 107.26 119.07 34,837,659 0
01-Jul-2022 113.17 114.15 106.28 113.17 17,661,043 0
30-Jun-2022 104.31 108.25 103.32 108.25 24,309,810 0
29-Jun-2022 105.29 105.29 103.32 104.31 14,589,951 0
28-Jun-2022 104.31 105.29 103.32 104.31 17,549,768 0
27-Jun-2022 104.31 104.31 103.32 104.31 9,259,007 0
24-Jun-2022 103.32 104.31 102.34 104.31 20,935,378 0
23-Jun-2022 103.32 104.31 102.34 103.32 19,222,554 0
22-Jun-2022 104.31 104.31 102.34 103.32 13,299,260 0
21-Jun-2022 104.31 106.28 102.34 104.31 11,674,135 0
20-Jun-2022 101.36 106.28 100.37 104.31 13,712,960 0
17-Jun-2022 99.39 103.32 96.44 100.37 11,108,512 0
16-Jun-2022 98.40 98.40 96.44 98.40 11,745,981 0
15-Jun-2022 98.40 100.37 96.44 97.42 10,596,849 0
14-Jun-2022 96.44 98.40 92.50 98.40 16,298,913 0
13-Jun-2022 105.29 109.23 95.45 95.45 8,452,948 0
10-Jun-2022 105.29 107.26 104.31 105.29 10,968,986 0
09-Jun-2022 109.23 111.20 103.32 105.29 11,254,033 0
08-Jun-2022 107.26 109.23 105.29 107.26 14,566,476 0