PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 105.00
-3.00 (-2.78%)
Last updated: Sep 2, 2026, 11:59 AM WIB
IDX:LMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 108.00 | 118.00 | 102.00 | 108.00 | 108.00 | - | 2,114,500 |
| Aug 31, 2026 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | - | 97,500 |
| Aug 28, 2026 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | -0.92% | 103,200 |
| Aug 27, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 158,200 |
| Aug 26, 2026 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | - | 258,200 |
| Aug 24, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 825,900 |
| Aug 21, 2026 | 114.00 | 118.00 | 110.00 | 113.00 | 113.00 | -1.74% | 413,700 |
| Aug 20, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 2.68% | 96,000 |
| Aug 19, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 83,000 |
| Aug 18, 2026 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 1.79% | 546,500 |
| Aug 14, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | 59,800 |
| Aug 13, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 538,000 |
| Aug 12, 2026 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | -1.75% | 1,138,600 |
| Aug 11, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 324,800 |
| Aug 10, 2026 | 112.00 | 119.00 | 109.00 | 114.00 | 114.00 | 1.79% | 1,085,200 |
| Aug 7, 2026 | 111.00 | 121.00 | 111.00 | 112.00 | 112.00 | - | 332,200 |
| Aug 6, 2026 | 115.00 | 116.00 | 109.00 | 112.00 | 112.00 | -2.61% | 326,900 |
| Aug 5, 2026 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | -0.86% | 426,000 |
| Aug 4, 2026 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 2.65% | 227,500 |
| Aug 3, 2026 | 112.00 | 120.00 | 112.00 | 113.00 | 113.00 | 2.73% | 346,000 |
| Jul 31, 2026 | 113.00 | 117.00 | 109.00 | 110.00 | 110.00 | -5.98% | 220,600 |
| Jul 30, 2026 | 116.00 | 118.00 | 112.00 | 117.00 | 117.00 | 7.34% | 300,100 |
| Jul 29, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -6.84% | 150,900 |
| Jul 28, 2026 | 113.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 346,400 |
| Jul 27, 2026 | 114.00 | 117.00 | 108.00 | 114.00 | 114.00 | -0.87% | 385,100 |
| Jul 24, 2026 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | -2.54% | 130,300 |
| Jul 23, 2026 | 117.00 | 123.00 | 112.00 | 118.00 | 118.00 | 0.85% | 711,800 |
| Jul 22, 2026 | 120.00 | 124.00 | 116.00 | 117.00 | 117.00 | -3.31% | 966,600 |
| Jul 21, 2026 | 119.00 | 126.00 | 119.00 | 121.00 | 121.00 | 0.83% | 289,300 |
| Jul 20, 2026 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,118,600 |
| Jul 17, 2026 | 114.00 | 124.00 | 113.00 | 118.00 | 118.00 | 3.51% | 1,388,300 |
| Jul 16, 2026 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | -3.39% | 1,162,400 |
| Jul 15, 2026 | 119.00 | 122.00 | 111.00 | 118.00 | 118.00 | -0.84% | 1,432,300 |
| Jul 14, 2026 | 117.00 | 123.00 | 111.00 | 119.00 | 119.00 | 1.71% | 2,130,500 |
| Jul 13, 2026 | 123.00 | 123.00 | 103.00 | 117.00 | 117.00 | 4.46% | 6,158,500 |
| Jul 10, 2026 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 9.80% | 3,035,700 |
| Jul 9, 2026 | 102.00 | 102.00 | 97.00 | 102.00 | 102.00 | 9.68% | 3,003,200 |
| Jul 8, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 9.41% | 2,448,500 |
| Jul 7, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 8.97% | 1,114,000 |
| Jul 6, 2026 | 71.00 | 78.00 | 71.00 | 78.00 | 78.00 | 9.86% | 5,521,000 |
| Jul 3, 2026 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 3,143,900 |
| Jul 2, 2026 | 76.00 | 78.00 | 69.00 | 72.00 | 72.00 | -5.26% | 8,749,400 |
| Jul 1, 2026 | 74.00 | 77.00 | 68.00 | 76.00 | 76.00 | 7.04% | 358,400 |
| Jun 30, 2026 | 77.00 | 80.00 | 70.00 | 71.00 | 71.00 | -7.79% | 2,136,300 |
| Jun 29, 2026 | 75.00 | 81.00 | 74.00 | 77.00 | 77.00 | 4.05% | 1,229,300 |
| Jun 26, 2026 | 82.00 | 85.00 | 73.00 | 74.00 | 74.00 | -5.13% | 325,000 |
| Jun 25, 2026 | 80.00 | 80.00 | 74.00 | 78.00 | 78.00 | 4.00% | 201,100 |
| Jun 24, 2026 | 81.00 | 85.00 | 74.00 | 75.00 | 75.00 | -7.41% | 705,600 |
| Jun 23, 2026 | 82.00 | 85.00 | 79.00 | 81.00 | 81.00 | -4.71% | 740,100 |
| Jun 22, 2026 | 86.00 | 89.00 | 82.00 | 85.00 | 85.00 | -1.16% | 928,900 |