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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 146 | 148 | 145 | 146 | 146 | 194.200 |
| May 02, 2025 | 145 | 153 | 144 | 147 | 147 | 315.700 |
| Apr 30, 2025 | 145 | 145 | 142 | 144 | 144 | 70.300 |
| Apr 29, 2025 | 147 | 148 | 144 | 145 | 145 | 160.900 |
| Apr 28, 2025 | 150 | 152 | 145 | 148 | 148 | 229.300 |
| Apr 25, 2025 | 146 | 151 | 141 | 151 | 151 | 492.200 |
| Apr 24, 2025 | 145 | 150 | 140 | 147 | 147 | 545.300 |
| Apr 23, 2025 | 126 | 137 | 126 | 137 | 137 | 561.900 |
| Apr 22, 2025 | 116 | 125 | 115 | 125 | 125 | 6.334.700 |
| Apr 21, 2025 | 114 | 117 | 113 | 116 | 116 | 4.704.400 |
| Apr 17, 2025 | 113 | 114 | 113 | 113 | 113 | 5.900 |
| Apr 16, 2025 | 115 | 115 | 114 | 114 | 114 | 586.700 |
| Apr 15, 2025 | 116 | 116 | 115 | 115 | 115 | 24.500 |
| Apr 14, 2025 | 116 | 120 | 115 | 116 | 116 | 3.307.100 |
| Apr 11, 2025 | 112 | 123 | 112 | 116 | 116 | 1.227.900 |
| Apr 10, 2025 | 111 | 112 | 110 | 112 | 112 | 123.600 |
| Apr 09, 2025 | 94 | 102 | 94 | 102 | 102 | 209.800 |
| Apr 08, 2025 | 90 | 93 | 90 | 93 | 93 | 400 |
| Mar 27, 2025 | 103 | 104 | 99 | 99 | 99 | 72.400 |
| Mar 26, 2025 | 106 | 108 | 103 | 103 | 103 | 50.100 |
| Mar 25, 2025 | 95 | 105 | 94 | 105 | 105 | 81.600 |
| Mar 24, 2025 | 97 | 97 | 96 | 96 | 96 | 55.700 |
| Mar 21, 2025 | 100 | 100 | 98 | 99 | 99 | 12.800 |
| Mar 20, 2025 | 101 | 102 | 100 | 100 | 100 | 20.000 |
| Mar 19, 2025 | 102 | 104 | 94 | 100 | 100 | 56.100 |
| Mar 18, 2025 | 107 | 107 | 99 | 99 | 99 | 169.000 |
| Mar 17, 2025 | 120 | 120 | 108 | 108 | 108 | 561.600 |
| Mar 14, 2025 | 114 | 130 | 113 | 120 | 120 | 456.800 |
| Mar 13, 2025 | 120 | 130 | 110 | 119 | 119 | 106.800 |
| Mar 12, 2025 | 105 | 120 | 100 | 119 | 119 | 479.300 |
| Mar 11, 2025 | 102 | 111 | 102 | 111 | 111 | 673.900 |
| Mar 10, 2025 | 93 | 101 | 93 | 101 | 101 | 613.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.