PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 145.00
-5.00 (-3.33%)
At close: Feb 27, 2026
IDX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 150.00 | 155.00 | 137.00 | 140.00 | - | -6.67% | 1,170,400 |
| Feb 26, 2026 | 148.00 | 155.00 | 141.00 | 150.00 | 150.00 | -3.23% | 236,800 |
| Feb 25, 2026 | 152.00 | 157.00 | 148.00 | 155.00 | 155.00 | 2.65% | 729,600 |
| Feb 24, 2026 | 161.00 | 161.00 | 144.00 | 151.00 | 151.00 | -5.03% | 1,234,000 |
| Feb 23, 2026 | 165.00 | 166.00 | 158.00 | 159.00 | 159.00 | -3.05% | 636,300 |
| Feb 20, 2026 | 169.00 | 170.00 | 160.00 | 164.00 | 164.00 | -1.80% | 1,273,100 |
| Feb 19, 2026 | 169.00 | 172.00 | 156.00 | 167.00 | 167.00 | -0.60% | 837,600 |
| Feb 18, 2026 | 164.00 | 170.00 | 155.00 | 168.00 | 168.00 | 3.07% | 1,159,100 |
| Feb 13, 2026 | 165.00 | 165.00 | 154.00 | 163.00 | 163.00 | 1.24% | 736,100 |
| Feb 12, 2026 | 166.00 | 166.00 | 153.00 | 161.00 | 161.00 | 3.21% | 1,074,900 |
| Feb 11, 2026 | 150.00 | 160.00 | 150.00 | 156.00 | 156.00 | -0.64% | 493,000 |
| Feb 10, 2026 | 155.00 | 160.00 | 149.00 | 157.00 | 157.00 | 1.95% | 1,293,000 |
| Feb 9, 2026 | 154.00 | 160.00 | 140.00 | 154.00 | 154.00 | - | 1,974,000 |
| Feb 6, 2026 | 146.00 | 155.00 | 139.00 | 154.00 | 154.00 | - | 6,635,000 |
| Feb 5, 2026 | 164.00 | 164.00 | 143.00 | 154.00 | 154.00 | -0.65% | 1,309,900 |
| Feb 4, 2026 | 167.00 | 167.00 | 152.00 | 155.00 | 155.00 | -7.74% | 959,300 |
| Feb 3, 2026 | 160.00 | 174.00 | 153.00 | 168.00 | 168.00 | -1.18% | 3,566,100 |
| Feb 2, 2026 | 191.00 | 192.00 | 170.00 | 170.00 | 170.00 | -9.57% | 2,321,200 |
| Jan 30, 2026 | 179.00 | 198.00 | 178.00 | 188.00 | 188.00 | 4.44% | 4,013,800 |
| Jan 29, 2026 | 165.00 | 195.00 | 164.00 | 180.00 | 180.00 | -1.10% | 8,187,800 |
| Jan 28, 2026 | 202.00 | 218.00 | 182.00 | 182.00 | 182.00 | -9.90% | 18,383,000 |
| Jan 27, 2026 | 187.00 | 204.00 | 180.00 | 202.00 | 202.00 | 7.45% | 7,029,100 |
| Jan 26, 2026 | 180.00 | 195.00 | 175.00 | 188.00 | 188.00 | 4.44% | 7,342,800 |
| Jan 23, 2026 | 180.00 | 182.00 | 162.00 | 180.00 | 180.00 | - | 6,538,000 |
| Jan 22, 2026 | 181.00 | 199.00 | 172.00 | 180.00 | 180.00 | -0.55% | 7,634,100 |
| Jan 21, 2026 | 185.00 | 194.00 | 170.00 | 181.00 | 181.00 | -1.63% | 6,182,500 |
| Jan 20, 2026 | 199.00 | 212.00 | 182.00 | 184.00 | 184.00 | -7.54% | 10,857,000 |
| Jan 19, 2026 | 226.00 | 226.00 | 195.00 | 199.00 | 199.00 | -3.40% | 4,011,600 |
| Jan 15, 2026 | 228.00 | 248.00 | 204.00 | 206.00 | 206.00 | -8.85% | 11,216,000 |
| Jan 14, 2026 | 234.00 | 234.00 | 214.00 | 226.00 | 226.00 | 5.61% | 23,416,900 |
| Jan 12, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.18% | 6,413,700 |
| Jan 9, 2026 | 185.00 | 196.00 | 183.00 | 196.00 | 196.00 | 9.50% | 4,496,400 |
| Jan 8, 2026 | 165.00 | 179.00 | 159.00 | 179.00 | 179.00 | 9.82% | 5,146,600 |
| Jan 7, 2026 | 169.00 | 176.00 | 158.00 | 163.00 | 163.00 | -3.55% | 4,046,200 |
| Jan 6, 2026 | 180.00 | 180.00 | 169.00 | 169.00 | 169.00 | -4.52% | 2,615,800 |
| Jan 5, 2026 | 191.00 | 191.00 | 171.00 | 177.00 | 177.00 | -2.75% | 6,422,100 |
| Jan 2, 2026 | 214.00 | 218.00 | 180.00 | 182.00 | 182.00 | -8.54% | 12,066,900 |
| Dec 30, 2025 | 181.00 | 199.00 | 181.00 | 199.00 | 199.00 | 9.94% | 18,505,800 |
| Dec 29, 2025 | 168.00 | 181.00 | 165.00 | 181.00 | 181.00 | 9.70% | 19,704,100 |
| Dec 24, 2025 | 152.00 | 165.00 | 145.00 | 165.00 | 165.00 | 10.00% | 8,777,400 |
| Dec 23, 2025 | 151.00 | 161.00 | 135.00 | 150.00 | 150.00 | 2.04% | 11,026,800 |
| Dec 22, 2025 | 137.00 | 147.00 | 134.00 | 147.00 | 147.00 | 9.70% | 8,936,600 |
| Dec 19, 2025 | 122.00 | 134.00 | 122.00 | 134.00 | 134.00 | 9.84% | 9,718,200 |
| Dec 18, 2025 | 117.00 | 123.00 | 112.00 | 122.00 | 122.00 | 3.39% | 5,901,000 |
| Dec 17, 2025 | 119.00 | 124.00 | 111.00 | 118.00 | 118.00 | - | 5,141,700 |
| Dec 16, 2025 | 117.00 | 128.00 | 106.00 | 118.00 | 118.00 | 0.85% | 13,637,500 |
| Dec 15, 2025 | 131.00 | 138.00 | 117.00 | 117.00 | 117.00 | -10.00% | 5,515,700 |
| Dec 12, 2025 | 120.00 | 132.00 | 120.00 | 130.00 | 130.00 | 8.33% | 4,962,900 |
| Dec 11, 2025 | 114.00 | 120.00 | 109.00 | 120.00 | 120.00 | 5.26% | 2,706,000 |
| Dec 10, 2025 | 114.00 | 115.00 | 106.00 | 114.00 | 114.00 | 0.88% | 2,973,800 |