PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia · Delayed Price · Currency is IDR 93.00
+1.00 (1.09%)
Oct 22, 2026, 4:13 PM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 93.00 | 100.00 | 84.00 | 93.00 | 93.00 | 1.09% | 82,641,500 |
| Oct 21, 2026 | 105.00 | 105.00 | 90.00 | 92.00 | 92.00 | -8.00% | 94,301,900 |
| Oct 20, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | -9.91% | 96,129,500 |
| Oct 19, 2026 | 120.00 | 120.00 | 111.00 | 111.00 | 111.00 | -9.76% | 1,088,500 |
| Oct 16, 2026 | 134.00 | 136.00 | 123.00 | 123.00 | 123.00 | -9.56% | 6,967,100 |
| Oct 15, 2026 | 135.00 | 140.00 | 128.00 | 136.00 | 136.00 | 0.74% | 71,289,700 |
| Oct 14, 2026 | 145.00 | 158.00 | 132.00 | 135.00 | 135.00 | -6.25% | 142,043,100 |
| Oct 13, 2026 | 153.00 | 157.00 | 138.00 | 144.00 | 144.00 | -5.88% | 132,515,800 |
| Oct 12, 2026 | 160.00 | 174.00 | 153.00 | 153.00 | 153.00 | -10.00% | 147,769,400 |
| Oct 9, 2026 | 188.00 | 188.00 | 170.00 | 170.00 | 170.00 | -9.57% | 178,319,600 |
| Oct 8, 2026 | 210.00 | 214.00 | 188.00 | 188.00 | 188.00 | -9.62% | 172,027,100 |
| Oct 7, 2026 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | -5.45% | 112,645,700 |
| Oct 6, 2026 | 244.00 | 256.00 | 220.00 | 220.00 | 220.00 | -9.84% | 109,835,700 |
| Oct 5, 2026 | 274.00 | 274.00 | 232.00 | 244.00 | 244.00 | -4.69% | 106,115,600 |
| Oct 2, 2026 | 258.00 | 278.00 | 250.00 | 256.00 | 256.00 | 0.79% | 64,828,400 |
| Oct 1, 2026 | 284.00 | 286.00 | 252.00 | 254.00 | 254.00 | -8.63% | 87,260,100 |
| Sep 30, 2026 | 298.00 | 304.00 | 272.00 | 278.00 | 278.00 | -1.42% | 81,737,400 |
| Sep 29, 2026 | 244.00 | 282.00 | 234.00 | 282.00 | 282.00 | 9.30% | 164,897,600 |
| Sep 28, 2026 | 286.00 | 286.00 | 258.00 | 258.00 | 258.00 | -9.79% | 8,363,600 |
| Sep 25, 2026 | 318.00 | 320.00 | 286.00 | 286.00 | 286.00 | -9.49% | 68,023,100 |
| Sep 24, 2026 | 322.00 | 330.00 | 306.00 | 316.00 | 316.00 | -1.86% | 40,109,600 |
| Sep 23, 2026 | 310.00 | 334.00 | 298.00 | 322.00 | 322.00 | -2.42% | 49,608,600 |
| Sep 22, 2026 | 368.00 | 374.00 | 326.00 | 330.00 | 330.00 | -8.84% | 66,963,200 |
| Sep 21, 2026 | 364.00 | 382.00 | 356.00 | 362.00 | 362.00 | - | 52,259,300 |
| Sep 18, 2026 | 380.00 | 394.00 | 360.00 | 362.00 | 362.00 | -1.09% | 107,043,000 |
| Sep 17, 2026 | 334.00 | 366.00 | 302.00 | 366.00 | 366.00 | 9.58% | 217,945,900 |
| Sep 16, 2026 | 342.00 | 350.00 | 316.00 | 334.00 | 334.00 | - | 77,685,900 |
| Sep 15, 2026 | 316.00 | 358.00 | 316.00 | 334.00 | 334.00 | -4.57% | 167,892,400 |
| Sep 14, 2026 | 388.00 | 388.00 | 350.00 | 350.00 | 350.00 | -9.79% | 53,459,100 |
| Sep 11, 2026 | 414.00 | 428.00 | 388.00 | 388.00 | 388.00 | -9.77% | 247,516,700 |
| Sep 10, 2026 | 390.00 | 474.00 | 390.00 | 430.00 | 430.00 | -0.46% | 785,961,800 |
| Sep 9, 2026 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | -9.62% | 9,497,100 |
| Sep 8, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.81% | 6,513,900 |
| Sep 7, 2026 | 585.00 | 640.00 | 530.00 | 530.00 | 530.00 | -9.40% | 63,945,300 |
| Sep 4, 2026 | 585.00 | 585.00 | 545.00 | 585.00 | 585.00 | 9.35% | 31,220,000 |
| Sep 3, 2026 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | 9.18% | 47,314,800 |
| Sep 2, 2026 | 468.00 | 490.00 | 434.00 | 490.00 | 490.00 | 9.87% | 224,089,800 |
| 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 |