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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 73 | 74 | 72 | 73 | 73 | 203.900 |
| Jul 22, 2025 | 72 | 76 | 71 | 73 | 73 | 432.300 |
| Jul 21, 2025 | 74 | 74 | 70 | 71 | 71 | 147.200 |
| Jul 18, 2025 | 73 | 75 | 72 | 74 | 74 | 97.000 |
| Jul 17, 2025 | 72 | 73 | 69 | 73 | 73 | 182.000 |
| Jul 16, 2025 | 71 | 73 | 68 | 72 | 72 | 269.500 |
| Jul 15, 2025 | 80 | 80 | 72 | 72 | 72 | 1.576.700 |
| Jul 14, 2025 | 78 | 80 | 77 | 79 | 79 | 88.100 |
| Jul 11, 2025 | 77 | 79 | 71 | 78 | 78 | 476.300 |
| Jul 10, 2025 | 78 | 79 | 77 | 78 | 78 | 270.400 |
| Jul 09, 2025 | 78 | 78 | 75 | 78 | 78 | 138.200 |
| Jul 08, 2025 | 79 | 79 | 75 | 78 | 78 | 110.800 |
| Jul 07, 2025 | 85 | 91 | 78 | 79 | 79 | 1.580.200 |
| Jul 04, 2025 | 90 | 90 | 81 | 86 | 86 | 356.600 |
| Jul 03, 2025 | 90 | 90 | 87 | 90 | 90 | 39.400 |
| Jul 02, 2025 | 90 | 92 | 86 | 87 | 87 | 156.400 |
| Jul 01, 2025 | 90 | 90 | 89 | 90 | 90 | 34.200 |
| Jun 30, 2025 | 88 | 91 | 88 | 90 | 90 | 145.700 |
| Jun 26, 2025 | 91 | 91 | 88 | 88 | 88 | 54.600 |
| Jun 25, 2025 | 92 | 94 | 89 | 91 | 91 | 104.200 |
| Jun 24, 2025 | 93 | 94 | 92 | 92 | 92 | 11.700 |
| Jun 23, 2025 | 90 | 94 | 90 | 92 | 92 | 79.100 |
| Jun 20, 2025 | 96 | 98 | 89 | 91 | 91 | 776.200 |
| Jun 19, 2025 | 100 | 100 | 94 | 98 | 98 | 128.000 |
| Jun 18, 2025 | 102 | 107 | 98 | 99 | 99 | 198.100 |
| Jun 17, 2025 | 108 | 109 | 101 | 103 | 103 | 832.800 |
| Jun 16, 2025 | 106 | 113 | 101 | 109 | 109 | 3.408.900 |
| Jun 13, 2025 | 103 | 106 | 98 | 106 | 106 | 438.800 |
| Jun 12, 2025 | 98 | 103 | 92 | 103 | 103 | 693.600 |
| Jun 11, 2025 | 99 | 99 | 98 | 99 | 99 | 738.500 |
| Jun 10, 2025 | 99 | 99 | 98 | 99 | 99 | 73.100 |
| Jun 05, 2025 | 100 | 101 | 99 | 99 | 99 | 111.900 |
| Jun 04, 2025 | 107 | 107 | 99 | 101 | 101 | 456.200 |
| Jun 03, 2025 | 108 | 109 | 104 | 107 | 107 | 430.100 |
| Jun 02, 2025 | 106 | 114 | 105 | 108 | 108 | 2.839.800 |
| May 28, 2025 | 107 | 108 | 104 | 107 | 107 | 30.000 |
| May 27, 2025 | 114 | 121 | 103 | 108 | 108 | 1.593.600 |
| May 26, 2025 | 119 | 119 | 108 | 114 | 114 | 175.500 |
| May 23, 2025 | 119 | 121 | 112 | 120 | 120 | 59.800 |
| May 22, 2025 | 122 | 122 | 114 | 121 | 121 | 107.400 |
| May 21, 2025 | 123 | 124 | 120 | 122 | 122 | 131.300 |
| May 20, 2025 | 127 | 128 | 123 | 124 | 124 | 153.600 |
| May 19, 2025 | 131 | 131 | 127 | 128 | 128 | 248.400 |
| May 16, 2025 | 133 | 133 | 130 | 130 | 130 | 249.200 |
| May 15, 2025 | 128 | 138 | 127 | 133 | 133 | 1.652.500 |
| May 14, 2025 | 138 | 138 | 125 | 127 | 127 | 448.100 |
| May 09, 2025 | 143 | 143 | 133 | 138 | 138 | 409.100 |
| May 08, 2025 | 146 | 146 | 142 | 144 | 144 | 222.800 |
| May 07, 2025 | 147 | 147 | 146 | 146 | 146 | 4.600 |
| May 06, 2025 | 146 | 151 | 143 | 147 | 147 | 1.697.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.