Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 30.00 30.00 28.00 30.00 4,712,800 0
21-Nov-2024 30.00 31.00 29.00 30.00 1,590,800 0
20-Nov-2024 30.00 31.00 29.00 30.00 3,137,100 0
19-Nov-2024 29.00 30.00 28.00 30.00 2,631,400 0
18-Nov-2024 29.00 30.00 27.00 29.00 3,781,500 0
15-Nov-2024 31.00 31.00 29.00 29.00 10,171,900 0
14-Nov-2024 35.00 36.00 32.00 32.00 2,613,300 0
13-Nov-2024 38.00 38.00 35.00 35.00 6,217,500 0
12-Nov-2024 44.00 45.00 38.00 38.00 9,680,800 0
11-Nov-2024 42.00 42.00 36.00 42.00 18,857,100 0
08-Nov-2024 34.00 39.00 33.00 39.00 12,014,000 0
07-Nov-2024 42.00 42.00 36.00 36.00 24,751,600 0
06-Nov-2024 39.00 39.00 39.00 39.00 1,010,500 0
05-Nov-2024 36.00 36.00 36.00 36.00 2,038,700 0
04-Nov-2024 30.00 33.00 29.00 33.00 6,838,600 0
01-Nov-2024 30.00 31.00 30.00 30.00 4,539,800 0
31-Oct-2024 28.00 29.00 27.00 29.00 2,471,500 0
30-Oct-2024 30.00 30.00 27.00 27.00 1,972,800 0
29-Oct-2024 30.00 30.00 28.00 29.00 1,890,800 0
28-Oct-2024 30.00 30.00 29.00 29.00 1,187,300 0
25-Oct-2024 29.00 31.00 29.00 29.00 1,564,600 0
24-Oct-2024 30.00 30.00 29.00 29.00 1,042,700 0
23-Oct-2024 30.00 30.00 29.00 30.00 606,100 0
22-Oct-2024 30.00 30.00 29.00 30.00 842,900 0
21-Oct-2024 30.00 30.00 29.00 29.00 1,139,600 0
18-Oct-2024 30.00 30.00 29.00 29.00 541,900 0
17-Oct-2024 30.00 30.00 29.00 30.00 638,800 0
16-Oct-2024 29.00 30.00 29.00 30.00 864,800 0
15-Oct-2024 30.00 30.00 29.00 29.00 540,600 0
14-Oct-2024 29.00 31.00 29.00 30.00 1,129,300 0
11-Oct-2024 29.00 30.00 28.00 29.00 1,664,300 0
10-Oct-2024 30.00 30.00 29.00 29.00 1,046,500 0
09-Oct-2024 30.00 30.00 29.00 30.00 806,800 0
08-Oct-2024 30.00 30.00 29.00 30.00 739,500 0
07-Oct-2024 30.00 30.00 29.00 30.00 609,300 0
04-Oct-2024 30.00 30.00 29.00 30.00 450,400 0
03-Oct-2024 30.00 30.00 28.00 30.00 692,100 0
02-Oct-2024 30.00 30.00 28.00 30.00 1,079,700 0
01-Oct-2024 29.00 30.00 29.00 30.00 713,600 0
30-Sep-2024 30.00 30.00 29.00 29.00 977,000 0
27-Sep-2024 30.00 30.00 29.00 30.00 758,000 0
26-Sep-2024 31.00 31.00 29.00 30.00 3,343,200 0
25-Sep-2024 31.00 31.00 30.00 31.00 667,500 0
24-Sep-2024 31.00 31.00 30.00 31.00 772,000 0
23-Sep-2024 31.00 31.00 30.00 31.00 806,700 0
20-Sep-2024 30.00 32.00 29.00 31.00 2,023,900 0
19-Sep-2024 32.00 32.00 30.00 30.00 434,800 0
18-Sep-2024 31.00 32.00 30.00 32.00 881,600 0
17-Sep-2024 31.00 32.00 29.00 31.00 1,516,400 0
13-Sep-2024 30.00 32.00 30.00 31.00 670,400 0
12-Sep-2024 31.00 31.00 30.00 30.00 836,400 0
11-Sep-2024 30.00 31.00 30.00 31.00 743,800 0
10-Sep-2024 30.00 31.00 29.00 30.00 310,000 0
09-Sep-2024 30.00 31.00 29.00 30.00 870,800 0