PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia · Delayed Price · Currency is IDR 300.00
+26.00 (9.49%)
Aug 12, 2026, 4:12 PM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 290.00 | 300.00 | 276.00 | 300.00 | - | 9.49% | 11,928,900 |
| 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 |
| Jun 19, 2026 | 1,700.00 | 1,700.00 | 1,505.00 | 1,505.00 | 1,505.00 | -9.88% | 1,418,200 |
| Jun 18, 2026 | 1,665.00 | 1,830.00 | 1,535.00 | 1,670.00 | 1,670.00 | 0.30% | 1,484,500 |
| Jun 17, 2026 | 1,520.00 | 1,685.00 | 1,460.00 | 1,665.00 | 1,665.00 | 8.47% | 618,800 |
| Jun 15, 2026 | 1,460.00 | 1,545.00 | 1,430.00 | 1,535.00 | 1,535.00 | 3.02% | 319,700 |
| Jun 12, 2026 | 1,365.00 | 1,490.00 | 1,355.00 | 1,490.00 | 1,490.00 | 9.16% | 155,400 |
| Jun 11, 2026 | 1,245.00 | 1,365.00 | 1,145.00 | 1,365.00 | 1,365.00 | 9.64% | 2,066,600 |
| Jun 10, 2026 | 1,255.00 | 1,255.00 | 1,050.00 | 1,245.00 | 1,245.00 | 7.33% | 206,300 |
| Jun 9, 2026 | 1,045.00 | 1,160.00 | 980.00 | 1,160.00 | 1,160.00 | 9.95% | 345,400 |
| Jun 8, 2026 | 1,170.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,055.00 | -9.83% | 135,700 |
| Jun 5, 2026 | 1,410.00 | 1,410.00 | 1,170.00 | 1,170.00 | 1,170.00 | -10.00% | 278,500 |
| Jun 4, 2026 | 1,200.00 | 1,300.00 | 1,080.00 | 1,300.00 | 1,300.00 | 8.33% | 375,000 |
| Jun 3, 2026 | 1,200.00 | 1,230.00 | 1,010.00 | 1,200.00 | 1,200.00 | 7.14% | 636,400 |
| Jun 2, 2026 | 1,020.00 | 1,120.00 | 930.00 | 1,120.00 | 1,120.00 | 9.80% | 1,461,700 |