Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 146.00 154.00 146.00 147.00 451,900 0
15-May-2026 153.00 153.00 153.00 153.00 0 0
14-May-2026 153.00 153.00 153.00 153.00 0 0
13-May-2026 149.00 154.00 145.00 153.00 371,500 0
12-May-2026 160.00 160.00 147.00 149.00 232,800 0
11-May-2026 164.00 164.00 150.00 156.00 359,800 0
08-May-2026 155.00 160.00 151.00 156.00 378,400 0
07-May-2026 158.00 163.00 153.00 158.00 604,800 0
06-May-2026 161.00 163.00 158.00 162.00 787,800 0
05-May-2026 158.00 166.00 152.00 161.00 1,161,400 0
04-May-2026 168.00 170.00 159.00 159.00 372,200 0
30-Apr-2026 166.00 168.00 153.00 168.00 1,220,600 0
29-Apr-2026 172.00 172.00 160.00 166.00 230,400 0
28-Apr-2026 170.00 184.00 162.00 168.00 682,100 0
27-Apr-2026 176.00 189.00 164.00 171.00 733,300 0
24-Apr-2026 174.00 185.00 172.00 175.00 980,400 0
23-Apr-2026 178.00 181.00 171.00 172.00 250,800 0
22-Apr-2026 180.00 182.00 175.00 179.00 498,800 0
21-Apr-2026 169.00 183.00 169.00 179.00 2,269,500 0
20-Apr-2026 175.00 179.00 168.00 172.00 378,600 0
17-Apr-2026 177.00 182.00 170.00 179.00 1,057,000 0
16-Apr-2026 179.00 188.00 161.00 179.00 2,253,200 0
15-Apr-2026 193.00 212.00 174.00 174.00 19,773,900 0
14-Apr-2026 193.00 193.00 181.00 193.00 1,272,900 0
13-Apr-2026 160.00 176.00 160.00 176.00 1,840,800 0
10-Apr-2026 146.00 160.00 138.00 160.00 11,225,500 0
09-Apr-2026 133.00 146.00 133.00 146.00 533,500 0
08-Apr-2026 128.00 133.00 120.00 133.00 394,100 0
07-Apr-2026 129.00 129.00 118.00 121.00 670,200 0
06-Apr-2026 143.00 150.00 129.00 129.00 2,599,000 0
02-Apr-2026 151.00 158.00 143.00 143.00 721,200 0
01-Apr-2026 158.00 160.00 152.00 158.00 76,700 0
31-Mar-2026 152.00 166.00 150.00 158.00 182,300 0
30-Mar-2026 152.00 159.00 151.00 155.00 164,000 0
27-Mar-2026 158.00 160.00 151.00 159.00 39,100 0
26-Mar-2026 160.00 160.00 155.00 158.00 70,700 0
25-Mar-2026 165.00 167.00 153.00 158.00 82,300 0
17-Mar-2026 155.00 160.00 150.00 160.00 232,900 0
16-Mar-2026 156.00 160.00 147.00 155.00 91,300 0
13-Mar-2026 144.00 168.00 144.00 160.00 177,600 0
12-Mar-2026 163.00 163.00 157.00 160.00 188,900 0
11-Mar-2026 156.00 170.00 154.00 163.00 475,800 0
10-Mar-2026 151.00 164.00 150.00 160.00 328,300 0
09-Mar-2026 165.00 167.00 151.00 151.00 1,538,200 0
06-Mar-2026 167.00 179.00 155.00 167.00 1,177,200 0
05-Mar-2026 186.00 187.00 167.00 167.00 2,835,400 0