PT LCK Global Kedaton Tbk (IDX:LCKM)
Indonesia · Delayed Price · Currency is IDR 109.00
-1.00 (-0.91%)
Jul 31, 2026, 7:55 AM WIB
PT LCK Global Kedaton Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | -0.91% | 6,508,900 |
| Jul 28, 2026 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | -1.79% | 8,042,700 |
| Jul 27, 2026 | 106.00 | 116.00 | 105.00 | 112.00 | 112.00 | 5.66% | 21,015,200 |
| Jul 24, 2026 | 111.00 | 111.00 | 105.00 | 106.00 | 106.00 | -4.50% | 8,310,300 |
| Jul 23, 2026 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 9,180,200 |
| Jul 22, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -1.77% | 10,693,400 |
| Jul 21, 2026 | 114.00 | 116.00 | 109.00 | 113.00 | 113.00 | - | 13,140,300 |
| Jul 20, 2026 | 115.00 | 122.00 | 112.00 | 113.00 | 113.00 | -0.88% | 34,184,100 |
| Jul 17, 2026 | 112.00 | 128.00 | 111.00 | 114.00 | 114.00 | 2.70% | 143,620,500 |
| Jul 16, 2026 | 107.00 | 117.00 | 107.00 | 111.00 | 111.00 | 3.74% | 39,107,900 |
| Jul 15, 2026 | 107.00 | 112.00 | 105.00 | 107.00 | 107.00 | 0.94% | 23,758,100 |
| Jul 14, 2026 | 105.00 | 109.00 | 103.00 | 106.00 | 106.00 | 1.92% | 14,634,600 |
| Jul 13, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -2.80% | 5,941,500 |
| Jul 10, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 5,330,900 |
| Jul 9, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 9,824,100 |
| Jul 8, 2026 | 109.00 | 113.00 | 105.00 | 107.00 | 107.00 | -0.93% | 17,862,700 |
| Jul 7, 2026 | 107.00 | 111.00 | 105.00 | 108.00 | 108.00 | 0.93% | 11,751,200 |
| Jul 6, 2026 | 108.00 | 110.00 | 103.00 | 107.00 | 107.00 | 0.94% | 12,581,800 |
| Jul 3, 2026 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 0.95% | 10,576,100 |
| Jul 2, 2026 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 0.96% | 11,203,000 |
| 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 |