PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 92.00
-10.00 (-9.80%)
At close: Jun 4, 2026
IDX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 89.00 | 99.00 | 83.00 | 83.00 | - | -9.78% | 1,800,300 |
| Jun 4, 2026 | 92.00 | 98.00 | 92.00 | 92.00 | 92.00 | -9.80% | 568,800 |
| Jun 3, 2026 | 108.00 | 112.00 | 102.00 | 102.00 | 102.00 | -9.73% | 693,800 |
| Jun 2, 2026 | 113.00 | 119.00 | 105.00 | 113.00 | 113.00 | -1.74% | 907,000 |
| May 29, 2026 | 138.00 | 138.00 | 115.00 | 115.00 | 115.00 | -8.73% | 1,530,500 |
| May 26, 2026 | 126.00 | 128.00 | 120.00 | 126.00 | 126.00 | 7.69% | 1,131,100 |
| May 25, 2026 | 115.00 | 117.00 | 108.00 | 117.00 | 117.00 | 9.35% | 967,700 |
| May 22, 2026 | 115.00 | 117.00 | 106.00 | 107.00 | 107.00 | -6.96% | 532,400 |
| May 21, 2026 | 128.00 | 129.00 | 115.00 | 115.00 | 115.00 | -9.45% | 1,114,800 |
| May 20, 2026 | 140.00 | 144.00 | 127.00 | 127.00 | 127.00 | -9.93% | 1,389,700 |
| May 19, 2026 | 145.00 | 154.00 | 140.00 | 141.00 | 141.00 | -4.08% | 530,100 |
| May 18, 2026 | 146.00 | 154.00 | 146.00 | 147.00 | 147.00 | -3.92% | 451,900 |
| May 13, 2026 | 149.00 | 154.00 | 145.00 | 153.00 | 153.00 | 2.68% | 371,500 |
| May 12, 2026 | 160.00 | 160.00 | 147.00 | 149.00 | 149.00 | -4.49% | 232,800 |
| May 11, 2026 | 164.00 | 164.00 | 150.00 | 156.00 | 156.00 | - | 359,800 |
| May 8, 2026 | 155.00 | 160.00 | 151.00 | 156.00 | 156.00 | -1.27% | 378,400 |
| May 7, 2026 | 158.00 | 163.00 | 153.00 | 158.00 | 158.00 | -2.47% | 604,800 |
| May 6, 2026 | 161.00 | 163.00 | 158.00 | 162.00 | 162.00 | 0.62% | 787,800 |
| May 5, 2026 | 158.00 | 166.00 | 152.00 | 161.00 | 161.00 | 1.26% | 1,161,400 |
| May 4, 2026 | 168.00 | 170.00 | 159.00 | 159.00 | 159.00 | -5.36% | 372,200 |
| Apr 30, 2026 | 166.00 | 168.00 | 153.00 | 168.00 | 168.00 | 1.20% | 1,220,600 |
| Apr 29, 2026 | 172.00 | 172.00 | 160.00 | 166.00 | 166.00 | -1.19% | 230,400 |
| Apr 28, 2026 | 170.00 | 184.00 | 162.00 | 168.00 | 168.00 | -1.75% | 682,100 |
| Apr 27, 2026 | 176.00 | 189.00 | 164.00 | 171.00 | 171.00 | -2.29% | 733,300 |
| Apr 24, 2026 | 174.00 | 185.00 | 172.00 | 175.00 | 175.00 | 1.74% | 980,400 |
| Apr 23, 2026 | 178.00 | 181.00 | 171.00 | 172.00 | 172.00 | -3.91% | 250,800 |
| Apr 22, 2026 | 180.00 | 182.00 | 175.00 | 179.00 | 179.00 | - | 498,800 |
| Apr 21, 2026 | 169.00 | 183.00 | 169.00 | 179.00 | 179.00 | 4.07% | 2,269,500 |
| Apr 20, 2026 | 175.00 | 179.00 | 168.00 | 172.00 | 172.00 | -3.91% | 378,600 |
| Apr 17, 2026 | 177.00 | 182.00 | 170.00 | 179.00 | 179.00 | - | 1,057,000 |
| Apr 16, 2026 | 179.00 | 188.00 | 161.00 | 179.00 | 179.00 | 2.87% | 2,253,200 |
| Apr 15, 2026 | 193.00 | 212.00 | 174.00 | 174.00 | 174.00 | -9.84% | 19,773,900 |
| Apr 14, 2026 | 193.00 | 193.00 | 181.00 | 193.00 | 193.00 | 9.66% | 1,272,900 |
| Apr 13, 2026 | 160.00 | 176.00 | 160.00 | 176.00 | 176.00 | 10.00% | 1,840,800 |
| Apr 10, 2026 | 146.00 | 160.00 | 138.00 | 160.00 | 160.00 | 9.59% | 11,225,500 |
| Apr 9, 2026 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 9.77% | 533,500 |
| Apr 8, 2026 | 128.00 | 133.00 | 120.00 | 133.00 | 133.00 | 9.92% | 394,100 |
| Apr 7, 2026 | 129.00 | 129.00 | 118.00 | 121.00 | 121.00 | -6.20% | 670,200 |
| Apr 6, 2026 | 143.00 | 150.00 | 129.00 | 129.00 | 129.00 | -9.79% | 2,599,000 |
| Apr 2, 2026 | 151.00 | 158.00 | 143.00 | 143.00 | 143.00 | -9.49% | 721,200 |
| 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 |