LUCY
Lima Dua Lima Tiga Tbk.
2.290
+ 0 (
0,00%)
At close:
Mar 07, 00:34 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 0 | 0 | 0 | 2.290 | 2.290 | 0 |
| Mar 02, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 27, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 26, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 25, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 24, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 23, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 20, 2026 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| Feb 19, 2026 | 2.000 | 2.290 | 2.000 | 2.290 | 2.290 | 2.603.000 |
| Feb 18, 2026 | 1.905 | 2.090 | 1.905 | 2.090 | 2.090 | 292.600 |
| Feb 13, 2026 | 1.905 | 1.905 | 1.905 | 1.905 | 1.905 | 121.100 |
| Feb 12, 2026 | 1.580 | 1.735 | 1.580 | 1.735 | 1.735 | 1.127.000 |
| Feb 11, 2026 | 1.580 | 1.580 | 1.550 | 1.580 | 1.580 | 454.800 |
| Feb 10, 2026 | 1.310 | 1.440 | 1.310 | 1.440 | 1.440 | 57.500 |
| Feb 09, 2026 | 1.220 | 1.310 | 1.220 | 1.310 | 1.310 | 423.200 |
| Feb 06, 2026 | 1.090 | 1.195 | 1.090 | 1.195 | 1.195 | 358.000 |
| Feb 05, 2026 | 1.085 | 1.090 | 1.085 | 1.090 | 1.090 | 9.507.200 |
| Feb 04, 2026 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 2.252.600 |
| Feb 03, 2026 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 284.300 |
| Feb 02, 2026 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 445.800 |
| Jan 30, 2026 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 667.400 |
| Jan 29, 2026 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 5.272.300 |
| Jan 28, 2026 | 915 | 915 | 915 | 915 | 915 | 1.276.200 |
| Jan 27, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 26, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 23, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 22, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 21, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 20, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 19, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 15, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 14, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 13, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 12, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 09, 2026 | 835 | 835 | 835 | 835 | 835 | 0 |
| Jan 08, 2026 | 835 | 835 | 760 | 835 | 835 | 5.686.100 |
| Jan 07, 2026 | 700 | 760 | 700 | 760 | 760 | 513.600 |
| Jan 06, 2026 | 695 | 695 | 695 | 695 | 695 | 1.128.600 |
| Jan 05, 2026 | 635 | 635 | 635 | 635 | 635 | 249.700 |
| Jan 02, 2026 | 580 | 580 | 580 | 580 | 580 | 197.100 |
| Dec 30, 2025 | 530 | 530 | 530 | 530 | 530 | 736.900 |
| Dec 29, 2025 | 442 | 486 | 442 | 486 | 486 | 320.100 |
| Dec 24, 2025 | 404 | 442 | 362 | 442 | 442 | 6.701.800 |
| Dec 23, 2025 | 402 | 402 | 402 | 402 | 402 | 2.947.800 |
| Dec 22, 2025 | 364 | 366 | 330 | 366 | 366 | 7.115.400 |
| Dec 19, 2025 | 366 | 366 | 366 | 366 | 366 | 3.029.800 |
| Dec 18, 2025 | 334 | 334 | 328 | 334 | 334 | 8.774.000 |
| Dec 17, 2025 | 304 | 304 | 304 | 304 | 304 | 456.500 |
| Dec 16, 2025 | 278 | 278 | 278 | 278 | 278 | 210.300 |
| Dec 15, 2025 | 254 | 254 | 254 | 254 | 254 | 410.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.