Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 163.00 168.00 161.00 164.00 33,625,100 0
18-Jan-2024 157.00 164.00 156.00 163.00 47,097,700 0
17-Jan-2024 158.00 162.00 155.00 157.00 44,485,800 0
16-Jan-2024 151.00 157.00 150.00 156.00 24,137,900 0
15-Jan-2024 148.00 148.00 148.00 148.00 0 0
12-Jan-2024 156.00 156.00 147.00 148.00 9,454,000 0
11-Jan-2024 156.00 159.00 152.00 152.00 25,857,100 0
10-Jan-2024 145.00 157.00 145.00 156.00 66,792,100 0
09-Jan-2024 145.00 146.00 138.00 145.00 14,405,100 0
08-Jan-2024 149.00 151.00 136.00 145.00 37,740,800 0
05-Jan-2024 136.00 149.00 133.00 147.00 60,566,000 0
04-Jan-2024 135.00 142.00 122.00 136.00 36,684,400 0
03-Jan-2024 126.00 135.00 125.00 135.00 29,044,200 0
02-Jan-2024 132.00 135.00 125.00 126.00 542,300 0
29-Dec-2023 133.00 134.00 132.00 133.00 231,700 0
28-Dec-2023 136.00 136.00 132.00 133.00 154,100 0
27-Dec-2023 141.00 142.00 134.00 136.00 127,300 0
22-Dec-2023 133.00 142.00 133.00 141.00 741,100 0
21-Dec-2023 146.00 146.00 132.00 134.00 326,700 0
20-Dec-2023 152.00 152.00 144.00 146.00 104,600 0
19-Dec-2023 156.00 156.00 151.00 152.00 553,600 0
18-Dec-2023 160.00 160.00 157.00 157.00 248,000 0
15-Dec-2023 162.00 164.00 158.00 159.00 3,175,400 0
14-Dec-2023 159.00 164.00 157.00 161.00 2,914,800 0
13-Dec-2023 159.00 161.00 156.00 161.00 1,066,800 0
12-Dec-2023 165.00 166.00 155.00 160.00 1,249,700 0
11-Dec-2023 167.00 168.00 160.00 164.00 863,200 0
08-Dec-2023 184.00 184.00 166.00 166.00 6,387,900 0
07-Dec-2023 184.00 184.00 181.00 184.00 912,800 0
06-Dec-2023 182.00 184.00 178.00 184.00 1,141,200 0
05-Dec-2023 180.00 183.00 177.00 183.00 3,214,400 0
04-Dec-2023 180.00 182.00 179.00 180.00 2,533,300 0
01-Dec-2023 200.00 200.00 180.00 180.00 1,527,400 0
30-Nov-2023 200.00 204.00 196.00 200.00 349,400 0
29-Nov-2023 218.00 220.00 195.00 200.00 5,782,600 0
28-Nov-2023 212.00 218.00 210.00 216.00 5,322,700 0
27-Nov-2023 210.00 212.00 208.00 210.00 2,148,600 0
24-Nov-2023 204.00 210.00 202.00 208.00 1,739,500 0
23-Nov-2023 210.00 214.00 200.00 204.00 3,520,900 0
22-Nov-2023 206.00 212.00 206.00 210.00 1,381,000 0
21-Nov-2023 198.00 206.00 198.00 206.00 5,642,100 0
20-Nov-2023 206.00 208.00 188.00 200.00 4,046,000 0
17-Nov-2023 204.00 208.00 202.00 206.00 1,287,800 0
16-Nov-2023 199.00 204.00 198.00 202.00 3,781,300 0
15-Nov-2023 198.00 200.00 197.00 199.00 16,274,400 0
14-Nov-2023 195.00 198.00 186.00 197.00 16,657,900 0
13-Nov-2023 195.00 196.00 193.00 195.00 15,867,100 0
10-Nov-2023 191.00 193.00 190.00 193.00 12,335,800 0
09-Nov-2023 188.00 191.00 187.00 190.00 7,115,300 0
08-Nov-2023 186.00 189.00 182.00 187.00 10,748,800 0
07-Nov-2023 182.00 187.00 182.00 184.00 9,261,900 0
06-Nov-2023 177.00 182.00 176.00 182.00 3,661,200 0
03-Nov-2023 180.00 183.00 173.00 180.00 832,900 0
02-Nov-2023 181.00 188.00 180.00 181.00 244,600 0
01-Nov-2023 187.00 195.00 181.00 181.00 5,594,700 0
31-Oct-2023 198.00 212.00 180.00 187.00 8,922,200 0
30-Oct-2023 185.00 202.00 175.00 198.00 4,553,900 0
27-Oct-2023 185.00 185.00 171.00 185.00 36,037,700 0
26-Oct-2023 186.00 186.00 168.00 185.00 37,061,900 0
25-Oct-2023 190.00 191.00 173.00 185.00 26,384,000 0
24-Oct-2023 202.00 204.00 185.00 190.00 3,187,600 0
23-Oct-2023 220.00 228.00 200.00 202.00 4,345,600 0
20-Oct-2023 224.00 230.00 218.00 222.00 9,434,800 0
19-Oct-2023 210.00 228.00 210.00 224.00 14,927,000 0
18-Oct-2023 204.00 226.00 204.00 222.00 14,557,600 0
17-Oct-2023 222.00 238.00 220.00 220.00 14,848,200 0
16-Oct-2023 232.00 256.00 230.00 238.00 17,321,000 0
13-Oct-2023 240.00 262.00 240.00 250.00 13,501,000 0
12-Oct-2023 228.00 260.00 228.00 258.00 28,905,600 0
11-Oct-2023 234.00 248.00 234.00 244.00 16,250,100 0
10-Oct-2023 288.00 290.00 258.00 258.00 7,031,100 0
09-Oct-2023 272.00 288.00 266.00 286.00 34,403,000 0
06-Oct-2023 252.00 272.00 242.00 270.00 42,843,100 0
05-Oct-2023 244.00 254.00 236.00 252.00 36,721,500 0
04-Oct-2023 228.00 240.00 208.00 240.00 42,170,900 0
03-Oct-2023 214.00 228.00 214.00 228.00 31,436,600 0
02-Oct-2023 220.00 220.00 214.00 214.00 14,157,400 0
29-Sep-2023 208.00 220.00 206.00 214.00 14,765,900 0
27-Sep-2023 204.00 210.00 200.00 208.00 16,452,400 0
26-Sep-2023 212.00 218.00 202.00 204.00 17,405,600 0
25-Sep-2023 210.00 222.00 202.00 212.00 18,334,100 0
22-Sep-2023 208.00 214.00 200.00 210.00 17,954,800 0
21-Sep-2023 220.00 224.00 208.00 208.00 14,643,800 0
20-Sep-2023 216.00 234.00 214.00 218.00 34,422,400 0
19-Sep-2023 212.00 220.00 210.00 214.00 18,756,600 0
18-Sep-2023 202.00 218.00 199.00 210.00 25,771,000 0
15-Sep-2023 216.00 222.00 198.00 202.00 15,849,100 0
14-Sep-2023 198.00 206.00 198.00 202.00 15,851,900 0
13-Sep-2023 199.00 206.00 197.00 202.00 16,197,000 0
12-Sep-2023 194.00 206.00 194.00 202.00 25,549,400 0
11-Sep-2023 192.00 214.00 192.00 204.00 28,695,100 0
08-Sep-2023 195.00 208.00 195.00 200.00 27,952,200 0
07-Sep-2023 193.00 210.00 193.00 200.00 17,136,400 0
06-Sep-2023 206.00 242.00 206.00 206.00 51,773,200 0
05-Sep-2023 250.00 250.00 228.00 228.00 40,727,900 0
04-Sep-2023 262.00 268.00 244.00 252.00 24,149,800 0
01-Sep-2023 296.00 296.00 270.00 270.00 23,502,200 0
31-Aug-2023 330.00 330.00 298.00 298.00 32,961,300 0
30-Aug-2023 320.00 350.00 296.00 330.00 41,830,800 0
29-Aug-2023 362.00 362.00 328.00 328.00 9,211,100 0