Price History - LUCY

Kembali ke Company
Ticker: LUCY
Company: PT Lima Dua Lima Tiga Tbk
Date Open High Low Close Volume Value
29-Dec-2021 52.15 54.12 50.19 54.12 11,062,274 0
28-Dec-2021 51.17 54.12 51.17 52.15 9,006,275 0
27-Dec-2021 52.15 54.12 51.17 51.17 9,823,919 0
24-Dec-2021 52.15 54.12 50.19 51.17 10,925,797 0
23-Dec-2021 51.17 52.15 50.19 52.15 524,974 0
22-Dec-2021 51.17 52.15 50.19 51.17 917,842 0
21-Dec-2021 52.15 52.15 50.19 51.17 1,514,561 0
20-Dec-2021 51.17 54.12 49.20 52.15 13,940,693 0
17-Dec-2021 51.17 51.17 50.19 51.17 885,628 0
16-Dec-2021 51.17 52.15 49.20 51.17 7,116,732 0
15-Dec-2021 50.19 52.15 50.19 51.17 3,658,462 0
14-Dec-2021 49.20 50.19 48.22 50.19 1,923,383 0
13-Dec-2021 49.20 50.19 47.23 48.22 3,032,273 0
10-Dec-2021 47.23 48.22 47.23 48.22 546,620 0
09-Dec-2021 47.23 48.22 46.25 47.23 582,695 0
08-Dec-2021 47.23 48.22 46.25 47.23 705,453 0
07-Dec-2021 45.27 47.23 45.27 46.25 555,054 0
06-Dec-2021 47.23 48.22 44.28 45.27 6,327,440 0
03-Dec-2021 47.23 49.20 47.23 47.23 1,990,656 0
02-Dec-2021 48.22 48.22 47.23 47.23 449,470 0
01-Dec-2021 47.23 49.20 47.23 48.22 3,424,226 0
30-Nov-2021 50.19 50.19 47.23 47.23 38,458,624 0
29-Nov-2021 51.17 51.17 49.20 50.19 30,847,505 0
26-Nov-2021 50.19 51.17 50.19 51.17 38,467,261 0
25-Nov-2021 51.17 51.17 49.20 51.17 33,540,059 0
24-Nov-2021 51.17 52.15 50.19 51.17 22,895,650 0
23-Nov-2021 52.15 52.15 50.19 51.17 27,799,480 0
22-Nov-2021 50.19 53.14 50.19 52.15 47,288,790 0
19-Nov-2021 54.12 54.12 51.17 53.14 62,229,740 0
18-Nov-2021 52.15 54.12 51.17 54.12 67,252,467 0
17-Nov-2021 51.17 52.15 50.19 52.15 48,430,097 0
16-Nov-2021 50.19 51.17 49.20 51.17 50,954,163 0
15-Nov-2021 53.14 53.14 49.20 50.19 43,206,872 0
12-Nov-2021 50.19 51.17 49.20 50.19 42,882,903 0
11-Nov-2021 52.15 52.15 49.20 50.19 48,177,873 0
10-Nov-2021 50.19 53.14 50.19 51.17 74,041,471 0
09-Nov-2021 51.17 51.17 50.19 50.19 27,606,400 0
08-Nov-2021 51.17 52.15 50.19 51.17 28,311,752 0
05-Nov-2021 50.19 52.15 50.19 51.17 39,754,293 0
04-Nov-2021 51.17 51.17 49.20 50.19 32,626,383 0
03-Nov-2021 49.20 53.14 48.22 50.19 40,473,669 0
02-Nov-2021 49.20 50.19 48.22 49.20 34,579,948 0
01-Nov-2021 50.19 50.19 48.22 49.20 25,687,691 0
29-Oct-2021 50.19 50.19 48.22 50.19 35,555,714 0
28-Oct-2021 49.20 50.19 48.22 49.20 24,114,799 0
27-Oct-2021 49.20 50.19 48.22 49.20 30,751,981 0
26-Oct-2021 49.20 50.19 49.20 49.20 814,595 0
25-Oct-2021 49.20 50.19 48.22 49.20 1,740,160 0
22-Oct-2021 50.19 51.17 49.20 49.20 5,766,288 0
21-Oct-2021 51.17 51.17 50.19 51.17 1,735,079 0
19-Oct-2021 51.17 51.17 49.20 50.19 1,791,072 0
18-Oct-2021 50.19 53.14 49.20 50.19 7,098,643 0
15-Oct-2021 50.19 54.12 49.20 50.19 12,544,215 0
14-Oct-2021 48.22 50.19 48.22 50.19 2,247,758 0
13-Oct-2021 48.22 50.19 48.22 48.22 1,275,345 0
12-Oct-2021 50.19 50.19 48.22 48.22 1,506,330 0
11-Oct-2021 50.19 50.19 48.22 50.19 1,085,110 0
08-Oct-2021 48.22 50.19 48.22 50.19 1,764,651 0
07-Oct-2021 48.22 49.20 47.23 47.23 2,411,876 0
06-Oct-2021 50.19 51.17 48.22 48.22 8,095,140 0
05-Oct-2021 51.17 53.14 49.20 50.19 9,718,538 0
04-Oct-2021 56.09 58.06 51.17 51.17 39,505,220 0
01-Oct-2021 58.06 60.03 55.11 56.09 64,464,694 0
30-Sep-2021 56.09 59.04 56.09 56.09 21,427,631 0
29-Sep-2021 57.07 58.06 54.12 56.09 7,970,552 0
28-Sep-2021 58.06 60.03 56.09 57.07 8,417,381 0
27-Sep-2021 59.04 60.03 57.07 58.06 27,491,263 0
24-Sep-2021 60.03 61.01 55.11 59.04 28,360,226 0
23-Sep-2021 57.07 60.03 56.09 60.03 24,607,763 0
22-Sep-2021 61.01 61.99 57.07 57.07 39,475,546 0
21-Sep-2021 58.06 61.99 56.09 59.04 41,685,908 0
20-Sep-2021 52.15 57.07 51.17 57.07 32,552,504 0
17-Sep-2021 52.15 52.15 51.17 52.15 2,124,796 0
16-Sep-2021 50.19 54.12 49.20 52.15 46,187,318 0
15-Sep-2021 51.17 54.12 50.19 50.19 37,301,972 0
14-Sep-2021 51.17 54.12 49.20 53.14 36,729,032 0
13-Sep-2021 53.14 54.12 50.19 51.17 20,203,299 0
10-Sep-2021 54.12 55.11 51.17 51.17 35,441,797 0
09-Sep-2021 59.04 61.99 54.12 54.12 62,496,089 0
08-Sep-2021 56.09 60.03 56.09 60.03 29,081,736 0
07-Sep-2021 49.20 55.11 49.20 55.11 33,635,786 0
06-Sep-2021 50.19 51.17 49.20 50.19 17,453,025 0
03-Sep-2021 48.22 50.19 46.25 49.20 38,871,307 0
02-Sep-2021 48.22 49.20 46.25 46.25 28,999,423 0
01-Sep-2021 48.22 50.19 47.23 48.22 15,293,982 0
31-Aug-2021 46.25 50.19 42.31 48.22 30,289,706 0
30-Aug-2021 50.19 51.17 44.28 46.25 74,105,086 0
27-Aug-2021 44.28 47.23 43.30 47.23 32,178,538 0
26-Aug-2021 39.36 43.30 38.38 43.30 105,597,784 0
25-Aug-2021 41.33 42.31 37.39 39.36 35,340,988 0
24-Aug-2021 39.36 43.30 39.36 41.33 46,833,121 0
23-Aug-2021 39.36 40.35 38.38 39.36 82,059,176 0
20-Aug-2021 39.36 40.35 37.39 39.36 1,924,704 0
19-Aug-2021 42.31 42.31 38.38 39.36 68,220,713 0
18-Aug-2021 40.35 41.33 39.36 40.35 82,019,645 0
16-Aug-2021 42.31 44.28 40.35 40.35 114,795,920 0
13-Aug-2021 39.36 42.31 39.36 42.31 96,883,567 0
12-Aug-2021 41.33 45.27 39.36 39.36 77,769,646 0
10-Aug-2021 42.31 44.28 41.33 42.31 76,290,245 0
09-Aug-2021 45.27 45.27 40.35 42.31 97,496,952 0