LUCY
Lima Dua Lima Tiga Tbk.
2.290
+ 0 (
0,00%)
At close:
Mar 07, 06:19 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 102 | 112 | 102 | 112 | 112 | 1.864.100 |
| Oct 02, 2025 | 92 | 102 | 91 | 102 | 102 | 4.288.100 |
| Oct 01, 2025 | 86 | 93 | 86 | 93 | 93 | 1.988.000 |
| Sep 30, 2025 | 85 | 87 | 80 | 85 | 85 | 350.400 |
| Sep 29, 2025 | 87 | 87 | 85 | 86 | 86 | 58.200 |
| Sep 26, 2025 | 87 | 87 | 83 | 87 | 87 | 103.600 |
| Sep 25, 2025 | 88 | 89 | 85 | 87 | 87 | 290.900 |
| Sep 24, 2025 | 89 | 96 | 86 | 88 | 88 | 5.975.700 |
| Sep 23, 2025 | 91 | 95 | 89 | 89 | 89 | 3.808.000 |
| Sep 22, 2025 | 90 | 97 | 89 | 91 | 91 | 7.296.200 |
| Sep 19, 2025 | 88 | 91 | 87 | 89 | 89 | 4.642.800 |
| Sep 18, 2025 | 90 | 91 | 86 | 88 | 88 | 1.200.400 |
| Sep 17, 2025 | 92 | 92 | 90 | 91 | 91 | 208.500 |
| Sep 16, 2025 | 93 | 93 | 89 | 92 | 92 | 373.900 |
| Sep 15, 2025 | 91 | 94 | 90 | 93 | 93 | 2.130.000 |
| Sep 12, 2025 | 93 | 95 | 91 | 93 | 93 | 1.288.300 |
| Sep 11, 2025 | 93 | 102 | 90 | 93 | 93 | 6.723.300 |
| Sep 10, 2025 | 92 | 95 | 89 | 93 | 93 | 1.873.700 |
| Sep 09, 2025 | 96 | 96 | 89 | 92 | 92 | 311.100 |
| Sep 08, 2025 | 95 | 96 | 93 | 95 | 95 | 823.800 |
| Sep 04, 2025 | 96 | 102 | 92 | 95 | 95 | 5.180.600 |
| Sep 03, 2025 | 99 | 102 | 95 | 96 | 96 | 2.447.300 |
| Sep 02, 2025 | 95 | 105 | 95 | 99 | 99 | 23.279.100 |
| Sep 01, 2025 | 96 | 100 | 90 | 96 | 96 | 5.028.400 |
| Aug 29, 2025 | 102 | 102 | 86 | 99 | 99 | 2.177.200 |
| Aug 28, 2025 | 86 | 93 | 86 | 93 | 93 | 1.571.600 |
| Aug 27, 2025 | 78 | 85 | 76 | 85 | 85 | 2.903.000 |
| Aug 26, 2025 | 76 | 80 | 75 | 78 | 78 | 557.200 |
| Aug 25, 2025 | 77 | 77 | 74 | 76 | 76 | 165.900 |
| Aug 22, 2025 | 76 | 78 | 75 | 75 | 75 | 148.500 |
| Aug 21, 2025 | 75 | 76 | 73 | 76 | 76 | 254.700 |
| Aug 20, 2025 | 74 | 75 | 73 | 75 | 75 | 393.800 |
| Aug 19, 2025 | 74 | 76 | 73 | 74 | 74 | 473.600 |
| Aug 15, 2025 | 74 | 75 | 74 | 74 | 74 | 135.400 |
| Aug 14, 2025 | 73 | 77 | 72 | 74 | 74 | 209.500 |
| Aug 13, 2025 | 72 | 73 | 72 | 73 | 73 | 134.900 |
| Aug 12, 2025 | 71 | 73 | 66 | 73 | 73 | 400.600 |
| Aug 11, 2025 | 73 | 73 | 70 | 73 | 73 | 95.700 |
| Aug 08, 2025 | 73 | 74 | 70 | 73 | 73 | 206.800 |
| Aug 07, 2025 | 73 | 74 | 71 | 73 | 73 | 291.000 |
| Aug 06, 2025 | 72 | 74 | 72 | 73 | 73 | 37.300 |
| Aug 05, 2025 | 73 | 74 | 72 | 72 | 72 | 117.900 |
| Aug 04, 2025 | 72 | 78 | 72 | 73 | 73 | 342.000 |
| Aug 01, 2025 | 72 | 74 | 71 | 72 | 72 | 43.900 |
| Jul 31, 2025 | 72 | 74 | 72 | 72 | 72 | 187.900 |
| Jul 30, 2025 | 78 | 78 | 70 | 72 | 72 | 1.658.500 |
| Jul 29, 2025 | 74 | 78 | 73 | 77 | 77 | 417.300 |
| Jul 28, 2025 | 72 | 75 | 72 | 74 | 74 | 197.400 |
| Jul 25, 2025 | 72 | 74 | 72 | 73 | 73 | 50.400 |
| Jul 24, 2025 | 73 | 75 | 72 | 73 | 73 | 597.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.