Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 51.00 56.00 50.00 56.00 12,016,700 0
17-Jul-2025 49.00 52.00 48.00 51.00 2,165,300 0
16-Jul-2025 51.00 51.00 48.00 49.00 1,298,200 0
15-Jul-2025 50.00 52.00 49.00 51.00 6,902,700 0
14-Jul-2025 50.00 51.00 48.00 50.00 5,212,700 0
11-Jul-2025 57.00 61.00 51.00 51.00 18,668,400 0
10-Jul-2025 50.00 56.00 50.00 56.00 16,706,500 0
09-Jul-2025 47.00 51.00 47.00 51.00 9,576,500 0
08-Jul-2025 45.00 49.00 44.00 47.00 3,579,900 0
07-Jul-2025 40.00 46.00 40.00 45.00 4,819,900 0
04-Jul-2025 43.00 45.00 41.00 42.00 1,292,000 0
03-Jul-2025 37.00 41.00 35.00 41.00 8,052,000 0
02-Jul-2025 41.00 41.00 38.00 38.00 4,748,000 0
01-Jul-2025 41.00 42.00 40.00 41.00 1,617,900 0
30-Jun-2025 42.00 43.00 41.00 42.00 712,200 0
26-Jun-2025 42.00 44.00 41.00 43.00 1,492,400 0
25-Jun-2025 43.00 46.00 42.00 43.00 934,000 0
24-Jun-2025 41.00 44.00 40.00 44.00 2,245,300 0
23-Jun-2025 42.00 43.00 40.00 42.00 988,100 0
20-Jun-2025 42.00 45.00 40.00 42.00 1,744,100 0
19-Jun-2025 43.00 44.00 41.00 42.00 2,086,700 0
18-Jun-2025 45.00 46.00 44.00 44.00 484,600 0
17-Jun-2025 43.00 46.00 43.00 45.00 1,469,800 0
16-Jun-2025 43.00 44.00 42.00 44.00 1,352,600 0
13-Jun-2025 44.00 45.00 43.00 43.00 875,100 0
12-Jun-2025 44.00 46.00 43.00 44.00 815,400 0
11-Jun-2025 47.00 50.00 43.00 46.00 4,476,800 0
10-Jun-2025 42.00 46.00 41.00 46.00 2,871,200 0
05-Jun-2025 44.00 45.00 42.00 42.00 2,014,100 0
04-Jun-2025 45.00 46.00 42.00 44.00 1,411,500 0
03-Jun-2025 46.00 48.00 44.00 44.00 3,501,000 0
02-Jun-2025 47.00 50.00 44.00 46.00 4,315,800 0
28-May-2025 46.00 49.00 45.00 47.00 1,037,200 0
27-May-2025 46.00 48.00 44.00 46.00 1,916,100 0
26-May-2025 49.00 53.00 45.00 46.00 7,096,900 0
23-May-2025 41.00 49.00 41.00 49.00 10,163,300 0
22-May-2025 46.00 46.00 45.00 45.00 9,026,800 0
21-May-2025 55.00 55.00 49.00 49.00 14,519,800 0
20-May-2025 61.00 66.00 54.00 54.00 25,108,100 0
19-May-2025 60.00 60.00 58.00 60.00 18,210,000 0
16-May-2025 53.00 55.00 51.00 55.00 5,773,400 0
15-May-2025 47.00 50.00 43.00 50.00 17,918,500 0
14-May-2025 42.00 46.00 41.00 46.00 13,845,500 0
09-May-2025 41.00 42.00 36.00 42.00 11,289,500 0
08-May-2025 45.00 45.00 37.00 39.00 16,258,600 0
07-May-2025 41.00 41.00 39.00 41.00 11,840,700 0
06-May-2025 38.00 38.00 38.00 38.00 2,331,700 0
05-May-2025 33.00 35.00 31.00 35.00 9,405,500 0
02-May-2025 31.00 32.00 29.00 32.00 4,161,600 0
30-Apr-2025 28.00 31.00 28.00 31.00 7,156,500 0
29-Apr-2025 28.00 29.00 28.00 29.00 1,993,200 0
28-Apr-2025 28.00 29.00 27.00 28.00 848,600 0
25-Apr-2025 28.00 29.00 28.00 28.00 639,600 0
24-Apr-2025 28.00 30.00 28.00 29.00 738,100 0
23-Apr-2025 27.00 29.00 26.00 28.00 1,268,800 0
22-Apr-2025 26.00 28.00 26.00 27.00 285,400 0
21-Apr-2025 27.00 28.00 26.00 27.00 745,800 0
17-Apr-2025 26.00 27.00 26.00 27.00 357,300 0
16-Apr-2025 27.00 27.00 26.00 26.00 273,500 0
15-Apr-2025 27.00 27.00 26.00 27.00 550,900 0
14-Apr-2025 26.00 27.00 25.00 27.00 1,194,500 0
11-Apr-2025 26.00 27.00 26.00 26.00 1,089,200 0
10-Apr-2025 27.00 27.00 26.00 27.00 933,500 0
09-Apr-2025 27.00 27.00 25.00 27.00 1,088,500 0
08-Apr-2025 28.00 28.00 27.00 27.00 942,700 0
27-Mar-2025 26.00 30.00 26.00 30.00 1,016,300 0
26-Mar-2025 27.00 28.00 26.00 28.00 1,988,000 0
25-Mar-2025 26.00 27.00 26.00 26.00 701,300 0
24-Mar-2025 27.00 28.00 26.00 27.00 1,502,100 0
21-Mar-2025 27.00 28.00 27.00 28.00 463,200 0
20-Mar-2025 28.00 28.00 27.00 27.00 1,058,700 0
19-Mar-2025 28.00 28.00 26.00 28.00 555,600 0
18-Mar-2025 28.00 29.00 27.00 28.00 2,518,600 0
17-Mar-2025 26.00 29.00 26.00 29.00 652,900 0
14-Mar-2025 32.00 32.00 28.00 28.00 1,943,200 0
13-Mar-2025 27.00 30.00 27.00 30.00 2,351,600 0
12-Mar-2025 27.00 28.00 26.00 28.00 2,249,600 0
11-Mar-2025 27.00 28.00 25.00 26.00 1,811,800 0
10-Mar-2025 27.00 28.00 27.00 27.00 571,200 0
07-Mar-2025 25.00 28.00 25.00 28.00 807,500 0
06-Mar-2025 25.00 27.00 25.00 27.00 539,900 0
05-Mar-2025 26.00 27.00 25.00 26.00 1,960,900 0
04-Mar-2025 28.00 29.00 26.00 26.00 5,519,600 0
03-Mar-2025 28.00 29.00 27.00 28.00 684,200 0
28-Feb-2025 29.00 29.00 28.00 28.00 876,300 0
27-Feb-2025 29.00 29.00 28.00 28.00 893,100 0
26-Feb-2025 30.00 31.00 27.00 29.00 6,170,500 0
25-Feb-2025 29.00 32.00 29.00 30.00 4,269,200 0
24-Feb-2025 29.00 31.00 29.00 30.00 4,301,000 0
21-Feb-2025 29.00 31.00 29.00 30.00 254,600 0
20-Feb-2025 29.00 31.00 29.00 30.00 334,700 0
19-Feb-2025 29.00 31.00 29.00 31.00 586,700 0
18-Feb-2025 30.00 31.00 30.00 30.00 438,100 0
17-Feb-2025 30.00 31.00 29.00 30.00 1,435,100 0
14-Feb-2025 31.00 31.00 30.00 31.00 474,200 0
13-Feb-2025 31.00 31.00 30.00 31.00 274,100 0
12-Feb-2025 31.00 32.00 30.00 31.00 1,027,200 0
11-Feb-2025 33.00 33.00 30.00 32.00 1,433,700 0
10-Feb-2025 30.00 32.00 29.00 32.00 1,316,300 0
07-Feb-2025 31.00 31.00 29.00 30.00 881,300 0