Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 30.00 32.00 30.00 31.00 645,700 0
05-Feb-2025 31.00 32.00 30.00 31.00 1,358,300 0
04-Feb-2025 30.00 32.00 30.00 32.00 118,100 0
03-Feb-2025 30.00 32.00 30.00 32.00 559,200 0
31-Jan-2025 32.00 32.00 30.00 31.00 586,200 0
30-Jan-2025 32.00 33.00 30.00 32.00 3,640,400 0
24-Jan-2025 32.00 33.00 32.00 33.00 662,400 0
23-Jan-2025 33.00 34.00 32.00 33.00 2,649,900 0
22-Jan-2025 35.00 37.00 33.00 34.00 5,205,800 0
21-Jan-2025 31.00 34.00 31.00 34.00 11,692,500 0
20-Jan-2025 31.00 32.00 30.00 31.00 869,100 0
17-Jan-2025 32.00 32.00 30.00 32.00 3,381,800 0
16-Jan-2025 33.00 33.00 31.00 32.00 2,095,400 0
15-Jan-2025 30.00 33.00 29.00 33.00 7,294,300 0
14-Jan-2025 30.00 31.00 29.00 30.00 1,336,400 0
13-Jan-2025 31.00 31.00 30.00 30.00 1,962,500 0
10-Jan-2025 34.00 34.00 30.00 31.00 7,241,400 0
09-Jan-2025 34.00 37.00 32.00 33.00 17,311,100 0
08-Jan-2025 29.00 34.00 29.00 34.00 9,232,700 0
07-Jan-2025 30.00 31.00 29.00 31.00 3,851,300 0
06-Jan-2025 30.00 31.00 29.00 31.00 3,350,400 0
03-Jan-2025 28.00 30.00 28.00 30.00 5,736,600 0
02-Jan-2025 29.00 29.00 28.00 29.00 321,800 0
30-Dec-2024 28.00 29.00 28.00 29.00 1,337,000 0
27-Dec-2024 29.00 29.00 28.00 29.00 422,500 0
24-Dec-2024 29.00 29.00 27.00 29.00 1,103,400 0
23-Dec-2024 29.00 29.00 27.00 28.00 1,011,200 0
20-Dec-2024 29.00 29.00 28.00 28.00 548,000 0
19-Dec-2024 29.00 30.00 28.00 29.00 4,088,800 0
18-Dec-2024 29.00 30.00 28.00 29.00 7,151,500 0
17-Dec-2024 29.00 30.00 28.00 29.00 1,981,400 0
16-Dec-2024 28.00 30.00 28.00 28.00 2,626,100 0
13-Dec-2024 30.00 31.00 27.00 29.00 29,009,500 0
12-Dec-2024 28.00 30.00 28.00 30.00 1,386,600 0
11-Dec-2024 30.00 31.00 28.00 30.00 7,566,200 0
10-Dec-2024 31.00 33.00 30.00 30.00 2,396,800 0
09-Dec-2024 35.00 35.00 30.00 32.00 4,383,200 0
06-Dec-2024 31.00 34.00 31.00 33.00 3,284,800 0
05-Dec-2024 30.00 31.00 29.00 31.00 1,082,100 0
04-Dec-2024 30.00 31.00 28.00 29.00 2,708,800 0
03-Dec-2024 31.00 32.00 28.00 29.00 7,158,700 0
02-Dec-2024 32.00 34.00 30.00 31.00 2,057,000 0
29-Nov-2024 35.00 35.00 32.00 33.00 4,756,200 0
28-Nov-2024 36.00 39.00 35.00 35.00 4,858,000 0
26-Nov-2024 35.00 36.00 34.00 36.00 5,741,200 0
25-Nov-2024 30.00 33.00 29.00 33.00 8,036,100 0