PT LCK Global Kedaton Tbk (IDX:LCKM)
Indonesia · Delayed Price · Currency is IDR 106.00
+1.00 (0.95%)
Jul 3, 2026, 3:49 PM WIB
PT LCK Global Kedaton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | - | 3.85% | 8,028,000 |
| Jul 1, 2026 | 103.00 | 117.00 | 103.00 | 104.00 | 104.00 | 0.97% | 30,109,500 |
| Jun 29, 2026 | 105.00 | 110.00 | 103.00 | 103.00 | 103.00 | -1.90% | 9,929,200 |
| Jun 26, 2026 | 109.00 | 111.00 | 100.00 | 105.00 | 105.00 | -5.41% | 13,519,800 |
| Jun 25, 2026 | 106.00 | 114.00 | 104.00 | 111.00 | 111.00 | 3.74% | 17,229,300 |
| Jun 24, 2026 | 116.00 | 119.00 | 102.00 | 107.00 | 107.00 | -7.76% | 17,192,300 |
| Jun 23, 2026 | 120.00 | 123.00 | 113.00 | 116.00 | 116.00 | -1.69% | 14,694,400 |
| Jun 22, 2026 | 123.00 | 123.00 | 113.00 | 118.00 | 118.00 | -3.28% | 16,725,800 |
| Jun 19, 2026 | 124.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 13,886,700 |
| Jun 18, 2026 | 124.00 | 133.00 | 122.00 | 124.00 | 124.00 | 0.81% | 49,392,000 |
| Jun 17, 2026 | 125.00 | 134.00 | 122.00 | 123.00 | 123.00 | -0.81% | 56,853,000 |
| Jun 15, 2026 | 119.00 | 138.00 | 118.00 | 124.00 | 124.00 | -5.34% | 117,706,900 |
| Jun 12, 2026 | 153.00 | 163.00 | 131.00 | 131.00 | 131.00 | -14.38% | 441,175,300 |
| Jun 11, 2026 | 125.00 | 155.00 | 115.00 | 153.00 | 153.00 | 24.39% | 477,020,900 |
| Jun 10, 2026 | 94.00 | 123.00 | 91.00 | 123.00 | 123.00 | 30.85% | 152,785,000 |
| Jun 9, 2026 | 93.00 | 99.00 | 90.00 | 94.00 | 94.00 | 3.30% | 32,204,000 |
| Jun 8, 2026 | 84.00 | 101.00 | 82.00 | 91.00 | 91.00 | - | 48,596,000 |
| Jun 5, 2026 | 96.00 | 100.00 | 90.00 | 91.00 | 91.00 | -5.21% | 20,800,900 |
| Jun 4, 2026 | 103.00 | 103.00 | 90.00 | 96.00 | 96.00 | -7.69% | 33,269,000 |
| Jun 3, 2026 | 120.00 | 120.00 | 101.00 | 104.00 | 104.00 | -11.86% | 37,845,800 |
| Jun 2, 2026 | 106.00 | 123.00 | 104.00 | 118.00 | 118.00 | 11.32% | 87,037,500 |
| May 29, 2026 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | -3.64% | 32,341,800 |
| May 26, 2026 | 118.00 | 127.00 | 108.00 | 110.00 | 110.00 | -8.33% | 139,118,300 |
| May 25, 2026 | 120.00 | 167.00 | 120.00 | 120.00 | 120.00 | -14.89% | 633,591,200 |
| May 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -14.55% | 4,466,900 |
| May 21, 2026 | 195.00 | 226.00 | 165.00 | 165.00 | 165.00 | -14.95% | 714,661,300 |
| May 20, 2026 | 151.00 | 199.00 | 128.00 | 194.00 | 194.00 | 29.33% | 680,156,300 |
| May 19, 2026 | 127.00 | 150.00 | 110.00 | 150.00 | 150.00 | 33.93% | 442,536,200 |
| 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 |