PT LCK Global Kedaton Tbk (IDX:LCKM)
Indonesia · Delayed Price · Currency is IDR 142.00
-8.00 (-5.33%)
May 20, 2026, 10:50 AM WIB
PT LCK Global Kedaton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 127.00 | 135.00 | 118.00 | 124.00 | - | 10.71% | 216,142,400 |
| May 18, 2026 | 110.00 | 132.00 | 96.00 | 112.00 | 112.00 | 2.75% | 267,422,800 |
| May 13, 2026 | 110.00 | 115.00 | 106.00 | 109.00 | 109.00 | -0.91% | 10,732,400 |
| May 12, 2026 | 114.00 | 120.00 | 106.00 | 110.00 | 110.00 | - | 18,182,900 |
| May 11, 2026 | 110.00 | 124.00 | 97.00 | 110.00 | 110.00 | 0.92% | 58,192,200 |
| May 8, 2026 | 127.00 | 128.00 | 108.00 | 109.00 | 109.00 | -13.49% | 42,211,800 |
| May 7, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -2.33% | 56,919,600 |
| May 6, 2026 | 129.00 | 136.00 | 123.00 | 129.00 | 129.00 | 2.38% | 81,323,100 |
| May 5, 2026 | 133.00 | 133.00 | 123.00 | 126.00 | 126.00 | -5.26% | 31,527,300 |
| May 4, 2026 | 138.00 | 142.00 | 122.00 | 133.00 | 133.00 | -0.75% | 47,383,500 |
| Apr 30, 2026 | 127.00 | 152.00 | 127.00 | 134.00 | 134.00 | 7.20% | 230,337,200 |
| Apr 29, 2026 | 140.00 | 140.00 | 121.00 | 125.00 | 125.00 | -10.71% | 81,330,500 |
| Apr 28, 2026 | 162.00 | 180.00 | 140.00 | 140.00 | 140.00 | 3.70% | 348,471,500 |
| Apr 27, 2026 | 114.00 | 154.00 | 106.00 | 135.00 | 135.00 | 14.41% | 150,653,100 |
| Apr 24, 2026 | 137.00 | 143.00 | 118.00 | 118.00 | 118.00 | -14.49% | 45,117,600 |
| Apr 23, 2026 | 139.00 | 163.00 | 129.00 | 138.00 | 138.00 | -1.43% | 75,900,800 |
| Apr 22, 2026 | 202.00 | 210.00 | 136.00 | 140.00 | 140.00 | -10.26% | 290,789,800 |
| Apr 21, 2026 | 139.00 | 156.00 | 136.00 | 156.00 | 156.00 | 34.48% | 124,485,500 |
| Apr 20, 2026 | 86.00 | 116.00 | 86.00 | 116.00 | 116.00 | 34.88% | 222,198,600 |
| Apr 17, 2026 | 92.00 | 94.00 | 83.00 | 86.00 | 86.00 | -5.49% | 21,707,900 |
| Apr 16, 2026 | 96.00 | 100.00 | 88.00 | 91.00 | 91.00 | -3.19% | 16,224,000 |
| Apr 15, 2026 | 85.00 | 99.00 | 84.00 | 94.00 | 94.00 | 9.30% | 33,441,200 |
| Apr 14, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 5,582,500 |
| Apr 13, 2026 | 84.00 | 94.00 | 81.00 | 84.00 | 84.00 | - | 4,992,900 |
| Apr 10, 2026 | 87.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 4,273,300 |
| Apr 9, 2026 | 85.00 | 98.00 | 83.00 | 86.00 | 86.00 | 1.18% | 7,909,200 |
| Apr 8, 2026 | 88.00 | 102.00 | 82.00 | 85.00 | 85.00 | -3.41% | 3,603,900 |
| Apr 7, 2026 | 93.00 | 94.00 | 85.00 | 88.00 | 88.00 | -1.12% | 1,262,000 |
| Apr 6, 2026 | 99.00 | 107.00 | 88.00 | 89.00 | 89.00 | -9.18% | 1,288,800 |
| Apr 2, 2026 | 113.00 | 117.00 | 98.00 | 98.00 | 98.00 | -10.91% | 1,686,700 |
| Apr 1, 2026 | 111.00 | 118.00 | 109.00 | 110.00 | 110.00 | -0.90% | 534,200 |
| Mar 31, 2026 | 118.00 | 122.00 | 109.00 | 111.00 | 111.00 | -3.48% | 844,900 |
| Mar 30, 2026 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | -5.74% | 1,319,600 |
| Mar 27, 2026 | 131.00 | 131.00 | 117.00 | 122.00 | 122.00 | -6.87% | 2,522,200 |
| Mar 26, 2026 | 163.00 | 163.00 | 131.00 | 131.00 | 131.00 | -14.38% | 6,968,300 |
| Mar 25, 2026 | 146.00 | 157.00 | 140.00 | 153.00 | 153.00 | 4.79% | 24,300 |
| Mar 17, 2026 | 154.00 | 161.00 | 125.00 | 146.00 | 146.00 | 2.82% | 576,500 |
| Mar 16, 2026 | 151.00 | 157.00 | 140.00 | 142.00 | 142.00 | -5.33% | 124,600 |
| Mar 13, 2026 | 169.00 | 169.00 | 145.00 | 150.00 | 150.00 | -11.76% | 272,700 |
| Mar 12, 2026 | 175.00 | 175.00 | 160.00 | 170.00 | 170.00 | -2.86% | 357,400 |
| Mar 11, 2026 | 177.00 | 206.00 | 171.00 | 175.00 | 175.00 | -0.57% | 825,700 |
| Mar 10, 2026 | 186.00 | 195.00 | 176.00 | 176.00 | 176.00 | -6.88% | 355,800 |
| Mar 9, 2026 | 183.00 | 190.00 | 180.00 | 189.00 | 189.00 | -1.56% | 52,300 |
| Mar 6, 2026 | 185.00 | 195.00 | 182.00 | 192.00 | 192.00 | -2.54% | 180,200 |
| Mar 5, 2026 | 196.00 | 204.00 | 183.00 | 197.00 | 197.00 | 0.51% | 291,100 |
| Mar 4, 2026 | 204.00 | 204.00 | 186.00 | 196.00 | 196.00 | -2.00% | 729,400 |
| Mar 3, 2026 | 208.00 | 218.00 | 190.00 | 200.00 | 200.00 | -3.85% | 672,300 |
| Mar 2, 2026 | 208.00 | 230.00 | 198.00 | 208.00 | 208.00 | -0.95% | 515,500 |
| Feb 27, 2026 | 210.00 | 216.00 | 190.00 | 210.00 | 210.00 | 1.94% | 1,121,200 |
| Feb 26, 2026 | 226.00 | 236.00 | 200.00 | 206.00 | 206.00 | -5.50% | 389,600 |