PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 81.00
0.00 (0.00%)
At close: Sep 4, 2025
IDX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 82.00 | 83.00 | 73.00 | 81.00 | - | - | 11,780,500 |
| Sep 3, 2025 | 83.00 | 87.00 | 80.00 | 81.00 | - | -2.41% | 1,525,400 |
| Sep 2, 2025 | 83.00 | 86.00 | 81.00 | 83.00 | - | - | 2,448,300 |
| Sep 1, 2025 | 81.00 | 84.00 | 79.00 | 83.00 | - | -4.60% | 7,845,300 |
| Aug 29, 2025 | 89.00 | 94.00 | 82.00 | 87.00 | - | -2.25% | 2,404,200 |
| Aug 28, 2025 | 92.00 | 93.00 | 84.00 | 89.00 | - | -3.26% | 6,717,300 |
| Aug 27, 2025 | 92.00 | 95.00 | 88.00 | 92.00 | - | -1.08% | 1,660,100 |
| Aug 26, 2025 | 97.00 | 97.00 | 89.00 | 93.00 | - | 4.49% | 5,804,900 |
| Aug 25, 2025 | 85.00 | 89.00 | 81.00 | 89.00 | - | 9.88% | 7,672,000 |
| Aug 22, 2025 | 83.00 | 86.00 | 78.00 | 81.00 | - | -1.22% | 5,516,600 |
| Aug 21, 2025 | 86.00 | 92.00 | 82.00 | 82.00 | - | -3.53% | 10,013,400 |
| Aug 20, 2025 | 79.00 | 85.00 | 79.00 | 85.00 | - | 8.97% | 13,165,600 |
| Aug 19, 2025 | 73.00 | 79.00 | 73.00 | 78.00 | - | 6.85% | 9,357,400 |
| Aug 15, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | - | -1.35% | 3,300,000 |
| Aug 14, 2025 | 74.00 | 75.00 | 70.00 | 74.00 | - | - | 2,171,300 |
| Aug 13, 2025 | 75.00 | 76.00 | 71.00 | 74.00 | - | - | 2,581,900 |
| Aug 12, 2025 | 73.00 | 75.00 | 71.00 | 74.00 | - | 2.78% | 3,803,100 |
| Aug 11, 2025 | 74.00 | 77.00 | 67.00 | 72.00 | - | -2.70% | 15,034,000 |
| Aug 8, 2025 | 74.00 | 75.00 | 71.00 | 74.00 | - | 1.37% | 1,862,300 |
| Aug 7, 2025 | 70.00 | 75.00 | 66.00 | 73.00 | - | 4.29% | 4,943,200 |
| Aug 6, 2025 | 75.00 | 78.00 | 69.00 | 70.00 | - | -6.67% | 5,136,100 |
| Aug 5, 2025 | 83.00 | 83.00 | 75.00 | 75.00 | - | -9.64% | 12,846,900 |
| Aug 4, 2025 | 80.00 | 86.00 | 77.00 | 83.00 | - | 5.06% | 7,338,400 |
| Aug 1, 2025 | 73.00 | 79.00 | 67.00 | 79.00 | - | 9.72% | 15,964,500 |
| Jul 31, 2025 | 70.00 | 72.00 | 66.00 | 72.00 | - | 9.09% | 13,189,600 |
| Jul 30, 2025 | 61.00 | 66.00 | 60.00 | 66.00 | - | 10.00% | 11,973,800 |
| Jul 29, 2025 | 55.00 | 60.00 | 54.00 | 60.00 | - | 9.09% | 4,917,700 |
| Jul 28, 2025 | 54.00 | 57.00 | 54.00 | 55.00 | - | 1.85% | 1,380,900 |
| Jul 25, 2025 | 53.00 | 55.00 | 51.00 | 54.00 | - | 3.85% | 3,399,100 |
| Jul 24, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | - | 4.00% | 1,542,900 |
| Jul 23, 2025 | 53.00 | 54.00 | 50.00 | 50.00 | - | -5.66% | 4,974,100 |
| Jul 22, 2025 | 56.00 | 57.00 | 52.00 | 53.00 | - | -5.36% | 2,297,000 |
| Jul 21, 2025 | 57.00 | 59.00 | 55.00 | 56.00 | - | - | 2,603,100 |
| Jul 18, 2025 | 51.00 | 56.00 | 50.00 | 56.00 | - | 9.80% | 12,016,700 |
| Jul 17, 2025 | 49.00 | 52.00 | 48.00 | 51.00 | - | 4.08% | 2,165,300 |
| Jul 16, 2025 | 51.00 | 51.00 | 48.00 | 49.00 | - | -3.92% | 1,298,200 |
| Jul 15, 2025 | 50.00 | 52.00 | 49.00 | 51.00 | - | 2.00% | 6,902,700 |
| Jul 14, 2025 | 50.00 | 51.00 | 48.00 | 50.00 | - | -1.96% | 5,212,700 |
| Jul 11, 2025 | 57.00 | 61.00 | 51.00 | 51.00 | - | -8.93% | 18,668,400 |
| Jul 10, 2025 | 50.00 | 56.00 | 50.00 | 56.00 | - | 9.80% | 16,706,500 |
| Jul 9, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | - | 8.51% | 9,576,500 |
| Jul 8, 2025 | 45.00 | 49.00 | 44.00 | 47.00 | - | 4.44% | 3,579,900 |
| Jul 7, 2025 | 40.00 | 46.00 | 40.00 | 45.00 | - | 7.14% | 4,819,900 |
| Jul 4, 2025 | 43.00 | 45.00 | 41.00 | 42.00 | - | 2.44% | 1,292,000 |
| Jul 3, 2025 | 37.00 | 41.00 | 35.00 | 41.00 | - | 7.89% | 8,052,000 |
| Jul 2, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | - | -7.32% | 4,748,000 |
| Jul 1, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | - | -2.38% | 1,617,900 |
| Jun 30, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | - | -2.33% | 712,200 |
| Jun 26, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | - | - | 1,492,400 |
| Jun 25, 2025 | 43.00 | 46.00 | 42.00 | 43.00 | - | -2.27% | 934,000 |