PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 101.00
+1.00 (1.00%)
At close: Oct 9, 2026
IDX:LMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 44,400 |
| Oct 8, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 181,600 |
| Oct 7, 2026 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 108,100 |
| Oct 6, 2026 | 101.00 | 108.00 | 99.00 | 100.00 | 100.00 | -0.99% | 569,800 |
| Oct 5, 2026 | 105.00 | 109.00 | 99.00 | 101.00 | 101.00 | -3.81% | 2,545,900 |
| Oct 2, 2026 | 109.00 | 113.00 | 105.00 | 105.00 | 105.00 | -5.41% | 385,600 |
| Oct 1, 2026 | 104.00 | 114.00 | 104.00 | 111.00 | 111.00 | 6.73% | 1,173,800 |
| Sep 30, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 49,500 |
| Sep 29, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 4.04% | 121,400 |
| Sep 28, 2026 | 103.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 487,000 |
| Sep 25, 2026 | 105.00 | 114.00 | 103.00 | 103.00 | 103.00 | -3.74% | 259,100 |
| Sep 24, 2026 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | -0.93% | 141,200 |
| Sep 23, 2026 | 109.00 | 115.00 | 106.00 | 108.00 | 108.00 | 2.86% | 684,800 |
| Sep 22, 2026 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | -3.67% | 824,700 |
| Sep 21, 2026 | 107.00 | 114.00 | 103.00 | 109.00 | 109.00 | 1.87% | 1,151,900 |
| Sep 18, 2026 | 106.00 | 109.00 | 101.00 | 107.00 | 107.00 | 0.94% | 942,000 |
| Sep 17, 2026 | 109.00 | 115.00 | 104.00 | 106.00 | 106.00 | -0.93% | 2,458,600 |
| Sep 16, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 208,700 |
| Sep 15, 2026 | 109.00 | 111.00 | 105.00 | 109.00 | 109.00 | 3.81% | 297,800 |
| Sep 14, 2026 | 108.00 | 113.00 | 105.00 | 105.00 | 105.00 | -0.94% | 867,200 |
| Sep 11, 2026 | 112.00 | 113.00 | 100.00 | 106.00 | 106.00 | -4.50% | 520,400 |
| Sep 10, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 646,500 |
| Sep 9, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | 1.80% | 1,125,300 |
| Sep 8, 2026 | 112.00 | 114.00 | 106.00 | 111.00 | 111.00 | 0.91% | 1,038,000 |
| Sep 7, 2026 | 116.00 | 126.00 | 109.00 | 110.00 | 110.00 | -5.17% | 2,248,300 |
| Sep 4, 2026 | 108.00 | 116.00 | 105.00 | 116.00 | 116.00 | 9.43% | 4,496,600 |
| Sep 3, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 864,000 |
| Sep 2, 2026 | 108.00 | 112.00 | 103.00 | 109.00 | 109.00 | 0.93% | 896,600 |
| 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 |