Price History - LUCY

Kembali ke Company
Ticker: LUCY
Company: PT Lima Dua Lima Tiga Tbk
Date Open High Low Close Volume Value
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