Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 100.00 102.00 100.00 101.00 44,400 0
08-Oct-2026 101.00 103.00 99.00 100.00 181,600 0
07-Oct-2026 100.00 103.00 100.00 101.00 108,100 0
06-Oct-2026 101.00 108.00 99.00 100.00 569,800 0
05-Oct-2026 105.00 109.00 99.00 101.00 2,545,900 0
02-Oct-2026 109.00 113.00 105.00 105.00 395,200 0
01-Oct-2026 104.00 114.00 104.00 111.00 1,173,800 0
30-Sep-2026 101.00 104.00 101.00 104.00 75,400 0
29-Sep-2026 103.00 104.00 100.00 103.00 121,400 0
28-Sep-2026 103.00 105.00 99.00 99.00 487,000 0
25-Sep-2026 105.00 114.00 103.00 103.00 259,100 0
24-Sep-2026 108.00 109.00 104.00 107.00 141,200 0
23-Sep-2026 109.00 115.00 106.00 108.00 684,800 0
22-Sep-2026 109.00 111.00 103.00 105.00 824,700 0
21-Sep-2026 107.00 114.00 103.00 109.00 1,151,900 0
18-Sep-2026 106.00 109.00 101.00 107.00 942,000 0
17-Sep-2026 109.00 115.00 104.00 106.00 2,458,600 0
16-Sep-2026 106.00 109.00 106.00 107.00 212,700 0
15-Sep-2026 109.00 111.00 105.00 109.00 297,800 0
14-Sep-2026 108.00 113.00 105.00 105.00 867,200 0
11-Sep-2026 112.00 113.00 100.00 106.00 520,400 0
10-Sep-2026 113.00 114.00 109.00 111.00 646,500 0
09-Sep-2026 111.00 114.00 109.00 113.00 1,125,300 0
08-Sep-2026 112.00 114.00 106.00 111.00 1,038,000 0
07-Sep-2026 116.00 126.00 109.00 110.00 2,248,300 0
04-Sep-2026 108.00 116.00 105.00 116.00 4,496,600 0
03-Sep-2026 108.00 110.00 104.00 106.00 864,300 0
02-Sep-2026 108.00 112.00 103.00 109.00 896,600 0
01-Sep-2026 108.00 118.00 102.00 108.00 2,114,500 0
31-Aug-2026 109.00 109.00 105.00 108.00 97,500 0
28-Aug-2026 109.00 109.00 105.00 108.00 103,200 0
27-Aug-2026 110.00 110.00 109.00 109.00 158,200 0
26-Aug-2026 110.00 111.00 105.00 110.00 258,200 0
24-Aug-2026 113.00 113.00 109.00 110.00 825,900 0
21-Aug-2026 114.00 118.00 110.00 113.00 413,700 0
20-Aug-2026 110.00 115.00 110.00 115.00 96,000 0
19-Aug-2026 114.00 114.00 110.00 112.00 83,000 0
18-Aug-2026 112.00 116.00 109.00 114.00 546,500 0
14-Aug-2026 112.00 113.00 109.00 112.00 59,800 0
13-Aug-2026 112.00 113.00 109.00 109.00 538,000 0
12-Aug-2026 113.00 113.00 109.00 112.00 1,138,600 0
11-Aug-2026 114.00 118.00 111.00 114.00 324,800 0
10-Aug-2026 112.00 119.00 109.00 114.00 1,085,200 0
07-Aug-2026 111.00 121.00 111.00 112.00 332,200 0
06-Aug-2026 115.00 116.00 109.00 112.00 326,900 0
05-Aug-2026 116.00 116.00 111.00 115.00 426,000 0
04-Aug-2026 113.00 116.00 110.00 116.00 227,500 0
03-Aug-2026 112.00 120.00 112.00 113.00 346,000 0
31-Jul-2026 113.00 117.00 109.00 110.00 220,600 0
30-Jul-2026 116.00 118.00 112.00 117.00 300,100 0
29-Jul-2026 117.00 117.00 109.00 109.00 150,900 0
28-Jul-2026 113.00 117.00 112.00 117.00 346,400 0
27-Jul-2026 114.00 117.00 108.00 114.00 385,100 0
24-Jul-2026 117.00 117.00 113.00 115.00 130,300 0
23-Jul-2026 117.00 123.00 112.00 118.00 711,800 0
22-Jul-2026 120.00 124.00 116.00 117.00 966,600 0
21-Jul-2026 119.00 126.00 119.00 121.00 289,300 0
20-Jul-2026 118.00 122.00 118.00 120.00 1,118,600 0
17-Jul-2026 114.00 124.00 113.00 118.00 1,388,300 0
16-Jul-2026 112.00 121.00 112.00 114.00 1,162,400 0
15-Jul-2026 119.00 122.00 111.00 118.00 1,432,300 0
14-Jul-2026 117.00 123.00 111.00 119.00 2,130,500 0
13-Jul-2026 123.00 123.00 103.00 117.00 6,158,500 0
10-Jul-2026 102.00 112.00 102.00 112.00 3,035,700 0
09-Jul-2026 102.00 102.00 97.00 102.00 3,003,200 0
08-Jul-2026 90.00 93.00 90.00 93.00 2,448,500 0
07-Jul-2026 80.00 85.00 80.00 85.00 1,114,000 0
06-Jul-2026 71.00 78.00 71.00 78.00 5,521,000 0
03-Jul-2026 72.00 73.00 69.00 71.00 3,143,900 0
02-Jul-2026 76.00 78.00 69.00 72.00 8,749,400 0
01-Jul-2026 74.00 77.00 68.00 76.00 358,400 0
30-Jun-2026 77.00 80.00 70.00 71.00 2,136,300 0
29-Jun-2026 75.00 81.00 74.00 77.00 1,229,300 0
26-Jun-2026 82.00 85.00 73.00 74.00 325,000 0
25-Jun-2026 80.00 80.00 74.00 78.00 201,100 0
24-Jun-2026 81.00 85.00 74.00 75.00 705,600 0
23-Jun-2026 82.00 85.00 79.00 81.00 740,100 0
22-Jun-2026 86.00 89.00 82.00 85.00 928,900 0
19-Jun-2026 89.00 95.00 82.00 86.00 1,009,900 0
18-Jun-2026 83.00 90.00 80.00 89.00 990,700 0
17-Jun-2026 88.00 93.00 81.00 82.00 2,009,500 0
15-Jun-2026 84.00 89.00 83.00 87.00 2,071,300 0
12-Jun-2026 74.00 81.00 74.00 81.00 1,422,200 0
11-Jun-2026 80.00 84.00 72.00 74.00 2,217,700 0
10-Jun-2026 71.00 77.00 69.00 77.00 2,903,400 0
09-Jun-2026 75.00 82.00 68.00 70.00 5,182,200 0
08-Jun-2026 83.00 83.00 75.00 75.00 454,100 0
05-Jun-2026 89.00 99.00 83.00 83.00 1,854,600 0
04-Jun-2026 92.00 98.00 92.00 92.00 568,800 0
03-Jun-2026 108.00 112.00 102.00 102.00 693,800 0
02-Jun-2026 113.00 119.00 105.00 113.00 907,000 0
29-May-2026 138.00 138.00 115.00 115.00 1,530,400 0
28-May-2026 126.00 126.00 126.00 126.00 0 0
27-May-2026 126.00 126.00 126.00 126.00 0 0
26-May-2026 126.00 128.00 120.00 126.00 1,131,100 0
25-May-2026 115.00 117.00 108.00 117.00 967,700 0
22-May-2026 115.00 117.00 106.00 107.00 532,400 0
21-May-2026 128.00 129.00 115.00 115.00 1,114,800 0
20-May-2026 140.00 144.00 127.00 127.00 1,389,700 0
19-May-2026 145.00 154.00 140.00 141.00 530,100 0