Price History - LMAX

Kembali ke Company
Ticker: LMAX
Company: PT Lupromax Pelumas Indonesia Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 362.00 370.00 322.00 362.00 23,705,000 0
25-Aug-2023 334.00 358.00 326.00 356.00 22,383,100 0
24-Aug-2023 314.00 334.00 306.00 328.00 20,050,900 0
23-Aug-2023 260.00 316.00 260.00 308.00 60,199,400 0
22-Aug-2023 296.00 300.00 288.00 288.00 23,295,500 0
21-Aug-2023 370.00 380.00 318.00 318.00 63,310,900 0
18-Aug-2023 322.00 352.00 320.00 352.00 25,296,900 0
16-Aug-2023 298.00 320.00 292.00 320.00 26,003,500 0
15-Aug-2023 270.00 292.00 268.00 292.00 18,365,700 0
14-Aug-2023 242.00 266.00 240.00 266.00 22,195,900 0
11-Aug-2023 224.00 244.00 212.00 242.00 42,114,800 0
10-Aug-2023 230.00 230.00 202.00 224.00 39,227,200 0
09-Aug-2023 200.00 220.00 180.00 220.00 107,316,800 0