Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 184.00 185.00 170.00 182.00 19,412,200 0
03-Mar-2026 154.00 169.00 146.00 169.00 3,062,100 0
02-Mar-2026 153.00 155.00 139.00 154.00 3,424,000 0
27-Feb-2026 150.00 155.00 137.00 154.00 2,016,000 0
26-Feb-2026 148.00 155.00 141.00 150.00 236,800 0
25-Feb-2026 152.00 157.00 148.00 155.00 729,600 0
24-Feb-2026 161.00 161.00 144.00 151.00 1,234,000 0
23-Feb-2026 165.00 166.00 158.00 159.00 630,100 0
20-Feb-2026 169.00 170.00 160.00 164.00 1,273,100 0
19-Feb-2026 169.00 172.00 156.00 167.00 837,600 0
18-Feb-2026 164.00 170.00 155.00 168.00 1,159,100 0
13-Feb-2026 165.00 165.00 154.00 163.00 736,100 0
12-Feb-2026 166.00 166.00 153.00 161.00 1,074,900 0
11-Feb-2026 150.00 160.00 150.00 156.00 493,000 0
10-Feb-2026 155.00 160.00 149.00 157.00 1,293,000 0
09-Feb-2026 154.00 160.00 140.00 154.00 1,974,000 0
06-Feb-2026 146.00 155.00 139.00 154.00 6,635,000 0
05-Feb-2026 164.00 164.00 143.00 154.00 1,309,900 0
04-Feb-2026 167.00 167.00 152.00 155.00 959,300 0
03-Feb-2026 160.00 174.00 153.00 168.00 3,566,100 0
02-Feb-2026 191.00 192.00 170.00 170.00 2,321,200 0
30-Jan-2026 179.00 198.00 178.00 188.00 4,013,800 0
29-Jan-2026 165.00 195.00 164.00 180.00 8,187,800 0
28-Jan-2026 202.00 218.00 182.00 182.00 18,383,000 0
27-Jan-2026 187.00 204.00 180.00 202.00 7,029,100 0
26-Jan-2026 180.00 195.00 175.00 188.00 7,342,800 0
23-Jan-2026 180.00 182.00 162.00 180.00 6,538,000 0
22-Jan-2026 181.00 199.00 172.00 180.00 7,634,100 0
21-Jan-2026 185.00 194.00 170.00 181.00 6,189,500 0
20-Jan-2026 199.00 212.00 182.00 184.00 10,857,000 0
19-Jan-2026 226.00 226.00 195.00 199.00 4,011,600 0
15-Jan-2026 228.00 248.00 204.00 206.00 11,216,000 0
14-Jan-2026 234.00 234.00 214.00 226.00 23,416,900 0
13-Jan-2026 214.00 214.00 214.00 214.00 0 0
12-Jan-2026 214.00 214.00 214.00 214.00 6,413,700 0
09-Jan-2026 185.00 196.00 183.00 196.00 4,496,400 0
08-Jan-2026 165.00 179.00 159.00 179.00 5,146,600 0
07-Jan-2026 169.00 176.00 158.00 163.00 4,046,200 0
06-Jan-2026 180.00 180.00 169.00 169.00 2,615,800 0
05-Jan-2026 191.00 191.00 171.00 177.00 6,422,100 0
02-Jan-2026 214.00 218.00 180.00 182.00 12,066,900 0
30-Dec-2025 181.00 199.00 181.00 199.00 18,505,800 0
29-Dec-2025 168.00 181.00 165.00 181.00 19,704,100 0
24-Dec-2025 152.00 165.00 145.00 165.00 8,777,400 0
23-Dec-2025 151.00 161.00 135.00 150.00 11,026,800 0
22-Dec-2025 137.00 147.00 134.00 147.00 8,936,600 0
19-Dec-2025 122.00 134.00 122.00 134.00 9,718,200 0
18-Dec-2025 117.00 123.00 112.00 122.00 5,901,000 0
17-Dec-2025 119.00 124.00 111.00 118.00 5,141,700 0
16-Dec-2025 117.00 128.00 106.00 118.00 13,637,500 0
15-Dec-2025 131.00 138.00 117.00 117.00 5,515,700 0
12-Dec-2025 120.00 132.00 120.00 130.00 4,962,900 0
11-Dec-2025 114.00 120.00 109.00 120.00 2,706,000 0
10-Dec-2025 114.00 115.00 106.00 114.00 2,973,800 0