Price History - LUCY

Kembali ke Company
Ticker: LUCY
Company: PT Lima Dua Lima Tiga Tbk
Date Open High Low Close Volume Value
09-Mar-2022 65.93 66.92 61.99 62.98 839,492 0
08-Mar-2022 65.93 67.90 61.01 65.93 750,167 0
07-Mar-2022 68.88 68.88 65.93 65.93 497,435 0
04-Mar-2022 67.90 68.88 66.92 68.88 497,537 0
02-Mar-2022 64.95 67.90 64.95 67.90 193,486 0
01-Mar-2022 67.90 67.90 64.95 65.93 603,832 0
25-Feb-2022 68.88 68.88 64.95 67.90 1,073,627 0
24-Feb-2022 72.82 72.82 67.90 67.90 1,088,159 0
23-Feb-2022 70.85 72.82 70.85 71.84 342,869 0
22-Feb-2022 72.82 73.80 70.85 71.84 791,527 0
21-Feb-2022 74.79 74.79 71.84 72.82 1,258,577 0
18-Feb-2022 69.87 75.77 69.87 71.84 4,077,243 0
17-Feb-2022 68.88 71.84 68.88 68.88 608,202 0
16-Feb-2022 67.90 73.80 67.90 69.87 2,556,584 0
15-Feb-2022 70.85 70.85 66.92 67.90 1,273,211 0
14-Feb-2022 70.85 72.82 69.87 70.85 351,710 0
11-Feb-2022 72.82 73.80 69.87 71.84 1,074,440 0
10-Feb-2022 70.85 73.80 70.85 71.84 1,675,529 0
09-Feb-2022 66.92 71.84 64.95 70.85 3,072,820 0
08-Feb-2022 66.92 68.88 66.92 67.90 1,212,035 0
07-Feb-2022 70.85 70.85 66.92 67.90 965,096 0
04-Feb-2022 73.80 74.79 69.87 69.87 3,164,177 0
03-Feb-2022 70.85 76.76 62.98 73.80 15,356,987 0
02-Feb-2022 70.85 71.84 68.88 69.87 586,862 0
31-Jan-2022 70.85 70.85 67.90 70.85 2,811,044 0
28-Jan-2022 72.82 73.80 64.95 70.85 2,567,356 0
27-Jan-2022 76.76 76.76 71.84 71.84 4,148,276 0
26-Jan-2022 77.74 80.69 73.80 76.76 9,391,114 0
25-Jan-2022 73.80 78.72 68.88 77.74 16,206,946 0
24-Jan-2022 72.82 78.72 69.87 73.80 11,290,312 0
21-Jan-2022 68.88 72.82 62.98 72.82 8,843,072 0
20-Jan-2022 61.01 66.92 57.07 66.92 8,300,313 0
19-Jan-2022 61.99 62.98 60.03 61.01 3,016,826 0
18-Jan-2022 69.87 70.85 59.04 61.99 24,866,287 0
17-Jan-2022 63.96 64.95 60.03 64.95 74,071,856 0
14-Jan-2022 55.11 59.04 55.11 59.04 20,542,816 0
13-Jan-2022 54.12 56.09 53.14 54.12 1,641,384 0
12-Jan-2022 54.12 56.09 53.14 54.12 1,975,515 0
11-Jan-2022 52.15 55.11 51.17 55.11 3,047,313 0
10-Jan-2022 53.14 55.11 52.15 54.12 1,768,817 0
07-Jan-2022 54.12 55.11 52.15 55.11 2,081,099 0
06-Jan-2022 54.12 56.09 51.17 52.15 5,722,998 0
05-Jan-2022 53.14 54.12 51.17 52.15 1,778,370 0
04-Jan-2022 55.11 55.11 52.15 54.12 2,655,970 0
03-Jan-2022 55.11 57.07 54.12 55.11 5,009,820 0
30-Dec-2021 54.12 56.09 53.14 55.11 13,517,847 0
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