PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 143.00
-15.00 (-9.49%)
At close: Apr 2, 2026
IDX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 158.00 | 160.00 | 152.00 | 158.00 | 158.00 | - | 76,700 |
| Mar 31, 2026 | 152.00 | 166.00 | 150.00 | 158.00 | 158.00 | 1.94% | 182,300 |
| Mar 30, 2026 | 152.00 | 159.00 | 151.00 | 155.00 | 155.00 | -2.52% | 164,000 |
| Mar 27, 2026 | 158.00 | 160.00 | 151.00 | 159.00 | 159.00 | 0.63% | 39,100 |
| Mar 26, 2026 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | - | 70,700 |
| Mar 25, 2026 | 165.00 | 167.00 | 153.00 | 158.00 | 158.00 | -1.25% | 82,300 |
| Mar 17, 2026 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 3.23% | 232,900 |
| Mar 16, 2026 | 156.00 | 160.00 | 147.00 | 155.00 | 155.00 | -3.13% | 91,300 |
| Mar 13, 2026 | 144.00 | 168.00 | 144.00 | 160.00 | 160.00 | - | 177,600 |
| Mar 12, 2026 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | -1.84% | 188,900 |
| Mar 11, 2026 | 156.00 | 170.00 | 154.00 | 163.00 | 163.00 | 1.88% | 475,800 |
| Mar 10, 2026 | 151.00 | 164.00 | 150.00 | 160.00 | 160.00 | 5.96% | 328,300 |
| Mar 9, 2026 | 165.00 | 167.00 | 151.00 | 151.00 | 151.00 | -9.58% | 1,538,200 |
| Mar 6, 2026 | 167.00 | 179.00 | 155.00 | 167.00 | 167.00 | - | 1,177,200 |
| Mar 5, 2026 | 186.00 | 187.00 | 167.00 | 167.00 | 167.00 | -8.24% | 2,835,400 |
| Mar 4, 2026 | 184.00 | 185.00 | 170.00 | 182.00 | 182.00 | 7.69% | 19,412,200 |
| Mar 3, 2026 | 154.00 | 169.00 | 146.00 | 169.00 | 169.00 | 9.74% | 3,062,100 |
| Mar 2, 2026 | 153.00 | 155.00 | 139.00 | 154.00 | 154.00 | - | 3,424,000 |
| Feb 27, 2026 | 150.00 | 155.00 | 137.00 | 154.00 | 154.00 | 2.67% | 2,016,000 |
| 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 |