PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia · Delayed Price · Currency is IDR 490.00
+44.00 (9.87%)
Sep 2, 2026, 1:44 PM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 468.00 | 490.00 | 434.00 | 488.00 | - | 9.42% | 194,439,000 |
| Sep 1, 2026 | 426.00 | 446.00 | 404.00 | 446.00 | 446.00 | 9.85% | 178,179,000 |
| Aug 31, 2026 | 360.00 | 406.00 | 360.00 | 406.00 | 406.00 | 9.73% | 159,789,000 |
| Aug 28, 2026 | 356.00 | 388.00 | 344.00 | 370.00 | 370.00 | 4.52% | 144,010,200 |
| Aug 27, 2026 | 340.00 | 370.00 | 324.00 | 354.00 | 354.00 | 4.73% | 179,459,200 |
| Aug 26, 2026 | 310.00 | 338.00 | 298.00 | 338.00 | 338.00 | 9.74% | 85,075,300 |
| Aug 24, 2026 | 302.00 | 312.00 | 296.00 | 308.00 | 308.00 | 2.67% | 32,343,200 |
| Aug 21, 2026 | 290.00 | 314.00 | 290.00 | 300.00 | 300.00 | -0.66% | 35,197,200 |
| Aug 20, 2026 | 288.00 | 310.00 | 276.00 | 302.00 | 302.00 | 4.86% | 67,089,500 |
| Aug 19, 2026 | 284.00 | 288.00 | 276.00 | 288.00 | 288.00 | 1.41% | 13,647,000 |
| Aug 18, 2026 | 284.00 | 286.00 | 272.00 | 284.00 | 284.00 | -0.70% | 10,758,800 |
| Aug 14, 2026 | 282.00 | 286.00 | 270.00 | 286.00 | 286.00 | 1.42% | 19,287,500 |
| Aug 13, 2026 | 300.00 | 330.00 | 274.00 | 282.00 | 282.00 | -6.00% | 92,822,700 |
| Aug 12, 2026 | 290.00 | 300.00 | 276.00 | 300.00 | 300.00 | 9.49% | 11,946,400 |
| Aug 11, 2026 | 240.00 | 274.00 | 236.00 | 274.00 | 274.00 | 9.60% | 42,574,400 |
| Aug 10, 2026 | 208.00 | 250.00 | 208.00 | 250.00 | 250.00 | 9.65% | 21,873,200 |
| Aug 7, 2026 | 228.00 | 246.00 | 226.00 | 228.00 | 228.00 | -5.00% | 13,184,000 |
| Aug 6, 2026 | 240.00 | 258.00 | 234.00 | 240.00 | 240.00 | -4.00% | 14,712,800 |
| Aug 5, 2026 | 208.00 | 250.00 | 208.00 | 250.00 | 250.00 | 9.65% | 24,804,800 |
| Aug 4, 2026 | 204.00 | 234.00 | 204.00 | 228.00 | 228.00 | 1.79% | 16,905,000 |
| Aug 3, 2026 | 246.00 | 250.00 | 220.00 | 224.00 | 224.00 | -8.20% | 15,990,000 |
| Jul 31, 2026 | 244.00 | 266.00 | 242.00 | 244.00 | 244.00 | -4.69% | 11,641,100 |
| Jul 30, 2026 | 256.00 | 268.00 | 244.00 | 256.00 | 256.00 | - | 6,264,500 |
| Jul 29, 2026 | 256.00 | 278.00 | 238.00 | 256.00 | 256.00 | 0.79% | 10,610,400 |
| Jul 28, 2026 | 282.00 | 282.00 | 252.00 | 254.00 | 254.00 | -7.97% | 14,264,100 |
| Jul 27, 2026 | 286.00 | 306.00 | 264.00 | 276.00 | 276.00 | -4.83% | 9,424,600 |
| Jul 24, 2026 | 300.00 | 324.00 | 288.00 | 290.00 | 290.00 | -8.81% | 9,856,400 |
| Jul 23, 2026 | 318.00 | 332.00 | 310.00 | 318.00 | 318.00 | -2.45% | 9,657,700 |
| Jul 22, 2026 | 344.00 | 370.00 | 320.00 | 326.00 | 326.00 | -4.68% | 12,008,400 |
| Jul 21, 2026 | 314.00 | 342.00 | 308.00 | 342.00 | 342.00 | 9.62% | 19,177,300 |
| Jul 20, 2026 | 372.00 | 374.00 | 306.00 | 312.00 | 312.00 | -8.24% | 9,785,600 |
| Jul 16, 2026 | 368.00 | 382.00 | 338.00 | 340.00 | 340.00 | -8.60% | 6,406,600 |
| Jul 15, 2026 | 400.00 | 412.00 | 368.00 | 372.00 | 372.00 | -5.10% | 7,410,900 |
| Jul 14, 2026 | 392.00 | 428.00 | 358.00 | 392.00 | 392.00 | - | 8,186,600 |
| Jul 13, 2026 | 436.00 | 438.00 | 390.00 | 392.00 | 392.00 | -9.26% | 7,538,300 |
| Jul 10, 2026 | 480.00 | 500.00 | 432.00 | 432.00 | 432.00 | -9.62% | 9,104,300 |
| Jul 9, 2026 | 480.00 | 540.00 | 478.00 | 478.00 | 478.00 | -9.81% | 11,340,600 |
| Jul 8, 2026 | 585.00 | 605.00 | 530.00 | 530.00 | 530.00 | -9.40% | 10,900,000 |
| Jul 7, 2026 | 700.00 | 705.00 | 585.00 | 585.00 | 585.00 | -9.30% | 14,785,500 |
| Jul 6, 2026 | 715.00 | 785.00 | 645.00 | 645.00 | 645.00 | -9.79% | 12,138,700 |
| Jul 3, 2026 | 600.00 | 715.00 | 595.00 | 715.00 | 715.00 | 10.00% | 2,570,700 |
| Jul 2, 2026 | 765.00 | 765.00 | 650.00 | 650.00 | 650.00 | -9.72% | 2,831,600 |
| Jul 1, 2026 | 760.00 | 760.00 | 685.00 | 720.00 | 720.00 | -5.26% | 1,577,700 |
| Jun 30, 2026 | 840.00 | 845.00 | 760.00 | 760.00 | 760.00 | -9.52% | 642,300 |
| Jun 29, 2026 | 930.00 | 930.00 | 830.00 | 840.00 | 840.00 | -8.70% | 909,700 |
| Jun 26, 2026 | 1,020.00 | 1,060.00 | 920.00 | 920.00 | 920.00 | -9.80% | 1,068,200 |
| Jun 25, 2026 | 995.00 | 1,175.00 | 990.00 | 1,020.00 | 1,020.00 | -7.27% | 2,233,900 |
| Jun 24, 2026 | 1,220.00 | 1,220.00 | 1,100.00 | 1,100.00 | 1,100.00 | -9.84% | 726,400 |
| Jun 23, 2026 | 1,345.00 | 1,355.00 | 1,220.00 | 1,220.00 | 1,220.00 | -9.96% | 510,100 |
| Jun 22, 2026 | 1,505.00 | 1,505.00 | 1,355.00 | 1,355.00 | 1,355.00 | -9.97% | 1,552,500 |