PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia · Delayed Price · Currency is IDR 1,305.00
-90.00 (-6.45%)
Apr 16, 2026, 4:06 PM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,445.00 | 1,455.00 | 1,340.00 | 1,360.00 | - | -2.51% | 259,200 |
| Apr 15, 2026 | 1,390.00 | 1,445.00 | 1,350.00 | 1,395.00 | 1,395.00 | 2.20% | 260,100 |
| Apr 14, 2026 | 1,470.00 | 1,590.00 | 1,325.00 | 1,365.00 | 1,365.00 | -7.14% | 1,175,700 |
| Apr 13, 2026 | 1,640.00 | 1,790.00 | 1,470.00 | 1,470.00 | 1,470.00 | -9.82% | 2,091,300 |
| Apr 10, 2026 | 1,520.00 | 1,630.00 | 1,520.00 | 1,630.00 | 1,630.00 | 9.76% | 1,394,000 |
| Apr 9, 2026 | 1,380.00 | 1,485.00 | 1,355.00 | 1,485.00 | 1,485.00 | 10.00% | 883,500 |
| Apr 8, 2026 | 1,235.00 | 1,350.00 | 1,235.00 | 1,350.00 | 1,350.00 | 9.76% | 1,669,600 |
| Apr 7, 2026 | 1,125.00 | 1,235.00 | 1,125.00 | 1,230.00 | 1,230.00 | 9.33% | 1,128,400 |
| Apr 6, 2026 | 1,025.00 | 1,125.00 | 935.00 | 1,125.00 | 1,125.00 | 9.76% | 326,500 |
| Apr 2, 2026 | 845.00 | 1,025.00 | 845.00 | 1,025.00 | 1,025.00 | 9.63% | 1,152,600 |
| Apr 1, 2026 | 985.00 | 990.00 | 935.00 | 935.00 | 935.00 | -9.66% | 590,900 |
| Mar 31, 2026 | 1,100.00 | 1,150.00 | 1,035.00 | 1,035.00 | 1,035.00 | -10.00% | 524,800 |
| Mar 30, 2026 | 1,215.00 | 1,215.00 | 1,095.00 | 1,150.00 | 1,150.00 | -5.35% | 1,360,500 |
| Mar 27, 2026 | 1,350.00 | 1,485.00 | 1,215.00 | 1,215.00 | 1,215.00 | -10.00% | 1,683,600 |
| Mar 26, 2026 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 341,500 |
| Mar 25, 2026 | 1,500.00 | 1,500.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.56% | 787,000 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,365.00 | 1,365.00 | 1,365.00 | -9.90% | 2,536,100 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -9.82% | 277,900 |
| Mar 13, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -9.92% | 320,100 |
| Mar 12, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | -9.90% | 358,700 |
| Mar 11, 2026 | 2,510.00 | 2,510.00 | 2,070.00 | 2,070.00 | 2,070.00 | -9.61% | 7,215,000 |
| Feb 19, 2026 | 2,000.00 | 2,290.00 | 2,000.00 | 2,290.00 | 2,290.00 | 9.57% | 2,603,000 |
| Feb 18, 2026 | 1,905.00 | 2,090.00 | 1,905.00 | 2,090.00 | 2,090.00 | 9.71% | 292,600 |
| Feb 13, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 9.80% | 121,100 |
| Feb 12, 2026 | 1,580.00 | 1,735.00 | 1,580.00 | 1,735.00 | 1,735.00 | 9.81% | 1,127,000 |
| Feb 11, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 9.72% | 454,800 |
| Feb 10, 2026 | 1,310.00 | 1,440.00 | 1,310.00 | 1,440.00 | 1,440.00 | 9.92% | 57,500 |
| Feb 9, 2026 | 1,220.00 | 1,310.00 | 1,220.00 | 1,310.00 | 1,310.00 | 9.62% | 423,200 |
| Feb 6, 2026 | 1,090.00 | 1,195.00 | 1,090.00 | 1,195.00 | 1,195.00 | 9.63% | 358,000 |
| Feb 5, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | -9.54% | 9,507,200 |
| Feb 4, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -9.74% | 2,252,600 |
| Feb 3, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 9.88% | 284,300 |
| Feb 2, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 9.95% | 445,800 |
| Jan 30, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 667,400 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 5,272,300 |
| Jan 28, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 9.58% | 1,276,200 |
| Jan 8, 2026 | 835.00 | 835.00 | 760.00 | 835.00 | 835.00 | 9.87% | 5,686,100 |
| Jan 7, 2026 | 700.00 | 760.00 | 700.00 | 760.00 | 760.00 | 9.35% | 513,600 |
| Jan 6, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9.45% | 1,128,600 |
| Jan 5, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.48% | 249,700 |
| Jan 2, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 197,100 |
| Dec 30, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9.05% | 736,900 |
| Dec 29, 2025 | 442.00 | 486.00 | 442.00 | 486.00 | 486.00 | 9.95% | 320,100 |
| Dec 24, 2025 | 404.00 | 442.00 | 362.00 | 442.00 | 442.00 | 9.95% | 6,701,800 |
| Dec 23, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 9.84% | 2,947,800 |
| Dec 22, 2025 | 364.00 | 366.00 | 330.00 | 366.00 | 366.00 | - | 7,115,400 |
| Dec 19, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 9.58% | 3,029,800 |
| Dec 18, 2025 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 9.87% | 8,774,000 |
| Dec 17, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 9.35% | 456,500 |
| Dec 16, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 9.45% | 210,300 |