PT Lupromax Pelumas Indonesia Tbk (IDX:LMAX)
Indonesia · Delayed Price · Currency is IDR 175.00
+3.00 (1.74%)
At close: Apr 24, 2026
IDX:LMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |