LUCY
Lima Dua Lima Tiga Tbk.
2.290
+ 0 (
0,00%)
At close:
Mar 07, 06:21 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| Dec 11, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| Dec 10, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| Dec 09, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| Dec 08, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| Dec 05, 2025 | 232 | 232 | 232 | 232 | 232 | 0 |
| Dec 04, 2025 | 232 | 232 | 232 | 232 | 232 | 580.500 |
| Dec 03, 2025 | 212 | 212 | 212 | 212 | 212 | 0 |
| Dec 02, 2025 | 212 | 212 | 212 | 212 | 212 | 2.327.700 |
| Dec 01, 2025 | 192 | 194 | 192 | 194 | 194 | 3.165.900 |
| Nov 28, 2025 | 177 | 177 | 177 | 177 | 177 | 993.200 |
| Nov 27, 2025 | 161 | 161 | 161 | 161 | 161 | 281.600 |
| Nov 26, 2025 | 135 | 147 | 134 | 147 | 147 | 1.507.400 |
| Nov 25, 2025 | 125 | 134 | 125 | 134 | 134 | 510.100 |
| Nov 24, 2025 | 122 | 122 | 122 | 122 | 122 | 1.322.600 |
| Nov 21, 2025 | 102 | 111 | 102 | 111 | 111 | 2.562.000 |
| Nov 20, 2025 | 101 | 102 | 99 | 101 | 101 | 396.800 |
| Nov 19, 2025 | 108 | 108 | 99 | 100 | 100 | 706.800 |
| Nov 18, 2025 | 108 | 115 | 106 | 108 | 108 | 170.300 |
| Nov 17, 2025 | 102 | 114 | 102 | 109 | 109 | 517.900 |
| Nov 14, 2025 | 109 | 109 | 103 | 104 | 104 | 93.100 |
| Nov 13, 2025 | 100 | 109 | 96 | 106 | 106 | 742.500 |
| Nov 12, 2025 | 100 | 103 | 99 | 101 | 101 | 216.600 |
| Nov 11, 2025 | 105 | 109 | 97 | 102 | 102 | 531.700 |
| Nov 10, 2025 | 107 | 109 | 105 | 106 | 106 | 118.900 |
| Nov 07, 2025 | 110 | 110 | 106 | 107 | 107 | 32.100 |
| Nov 06, 2025 | 110 | 110 | 107 | 107 | 107 | 118.200 |
| Nov 05, 2025 | 103 | 113 | 101 | 110 | 110 | 807.200 |
| Nov 04, 2025 | 108 | 110 | 103 | 103 | 103 | 396.600 |
| Nov 03, 2025 | 118 | 118 | 105 | 108 | 108 | 1.424.400 |
| Oct 31, 2025 | 99 | 108 | 99 | 108 | 108 | 566.600 |
| Oct 30, 2025 | 99 | 100 | 98 | 99 | 99 | 60.400 |
| Oct 29, 2025 | 98 | 100 | 98 | 99 | 99 | 28.000 |
| Oct 28, 2025 | 100 | 102 | 97 | 99 | 99 | 205.100 |
| Oct 27, 2025 | 100 | 105 | 98 | 100 | 100 | 271.900 |
| Oct 24, 2025 | 102 | 109 | 101 | 101 | 101 | 579.400 |
| Oct 23, 2025 | 99 | 102 | 97 | 101 | 101 | 277.600 |
| Oct 22, 2025 | 101 | 101 | 98 | 100 | 100 | 183.800 |
| Oct 21, 2025 | 99 | 109 | 94 | 101 | 101 | 706.200 |
| Oct 20, 2025 | 110 | 121 | 99 | 104 | 104 | 1.419.100 |
| Oct 17, 2025 | 101 | 110 | 101 | 110 | 110 | 935.700 |
| Oct 16, 2025 | 91 | 100 | 91 | 100 | 100 | 479.500 |
| Oct 15, 2025 | 100 | 100 | 91 | 91 | 91 | 154.600 |
| Oct 14, 2025 | 110 | 120 | 99 | 99 | 99 | 2.392.200 |
| Oct 13, 2025 | 122 | 123 | 110 | 110 | 110 | 1.596.400 |
| Oct 10, 2025 | 128 | 129 | 121 | 122 | 122 | 977.800 |
| Oct 09, 2025 | 135 | 138 | 122 | 129 | 129 | 3.724.200 |
| Oct 08, 2025 | 137 | 148 | 122 | 135 | 135 | 5.694.200 |
| Oct 07, 2025 | 135 | 135 | 124 | 135 | 135 | 3.617.300 |
| Oct 06, 2025 | 112 | 123 | 112 | 123 | 123 | 2.835.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.