Price History - LUCY

Kembali ke Company
Ticker: LUCY
Company: PT Lima Dua Lima Tiga Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 41.33 41.33 38.38 41.33 97,230,502 0
05-Aug-2021 35.43 38.38 33.46 38.38 35,586,607 0
04-Aug-2021 35.43 36.41 33.46 35.43 4,959,010 0
03-Aug-2021 34.44 35.43 33.46 35.43 4,961,449 0
02-Aug-2021 35.43 35.43 33.46 34.44 2,414,213 0
30-Jul-2021 35.43 36.41 34.44 34.44 1,629,088 0
29-Jul-2021 34.44 35.43 32.47 35.43 8,331,003 0
28-Jul-2021 35.43 35.43 33.46 34.44 3,363,456 0
27-Jul-2021 36.41 36.41 34.44 35.43 5,388,766 0
26-Jul-2021 35.43 36.41 34.44 36.41 3,709,679 0
23-Jul-2021 37.39 37.39 35.43 35.43 3,495,462 0
22-Jul-2021 37.39 37.39 35.43 36.41 6,939,098 0
21-Jul-2021 38.38 38.38 35.43 37.39 13,607,681 0
19-Jul-2021 39.36 39.36 37.39 38.38 3,509,689 0
16-Jul-2021 38.38 39.36 38.38 39.36 1,928,566 0
15-Jul-2021 38.38 39.36 37.39 38.38 4,926,389 0
14-Jul-2021 38.38 39.36 38.38 38.38 1,959,255 0
13-Jul-2021 39.36 40.35 38.38 38.38 4,360,868 0
12-Jul-2021 40.35 40.35 39.36 39.36 5,435,715 0
09-Jul-2021 39.36 40.35 35.43 39.36 9,624,640 0
08-Jul-2021 40.35 40.35 39.36 39.36 3,993,507 0
07-Jul-2021 41.33 41.33 40.35 40.35 4,259,551 0
06-Jul-2021 42.31 42.31 39.36 41.33 10,924,273 0
05-Jul-2021 43.30 43.30 41.33 42.31 7,431,147 0
02-Jul-2021 43.30 45.27 41.33 43.30 9,335,121 0
01-Jul-2021 43.30 45.27 42.31 42.31 5,060,428 0
30-Jun-2021 44.28 45.27 43.30 43.30 7,248,534 0
29-Jun-2021 43.30 45.27 42.31 45.27 6,360,365 0
28-Jun-2021 45.27 45.27 43.30 43.30 5,574,224 0
25-Jun-2021 45.27 45.27 44.28 45.27 3,092,534 0
24-Jun-2021 46.25 46.25 44.28 45.27 4,030,294 0
23-Jun-2021 47.23 47.23 45.27 46.25 9,031,274 0
22-Jun-2021 46.25 47.23 45.27 47.23 8,528,961 0
21-Jun-2021 47.23 48.22 45.27 46.25 10,785,560 0