PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia · Delayed Price · Currency is IDR 1,015.00
-85.00 (-7.73%)
Jun 25, 2026, 3:49 PM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 995.00 | 1,070.00 | 990.00 | 1,055.00 | - | -4.09% | 564,500 |
| 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 |
| May 29, 2026 | 990.00 | 1,050.00 | 925.00 | 1,020.00 | 1,020.00 | -0.49% | 421,600 |
| May 26, 2026 | 1,075.00 | 1,090.00 | 995.00 | 1,025.00 | 1,025.00 | -5.09% | 56,500 |
| May 25, 2026 | 1,105.00 | 1,165.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 169,400 |
| May 22, 2026 | 950.00 | 1,135.00 | 935.00 | 1,070.00 | 1,070.00 | 3.38% | 1,618,300 |
| May 21, 2026 | 1,150.00 | 1,150.00 | 1,035.00 | 1,035.00 | 1,035.00 | -10.00% | 33,200 |
| May 20, 2026 | 1,210.00 | 1,245.00 | 1,150.00 | 1,150.00 | 1,150.00 | -9.80% | 516,700 |
| May 19, 2026 | 1,415.00 | 1,425.00 | 1,275.00 | 1,275.00 | 1,275.00 | -9.89% | 163,400 |
| May 18, 2026 | 1,490.00 | 1,570.00 | 1,415.00 | 1,415.00 | 1,415.00 | -9.87% | 280,300 |
| May 13, 2026 | 1,490.00 | 1,635.00 | 1,450.00 | 1,570.00 | 1,570.00 | 5.37% | 753,800 |
| May 12, 2026 | 1,530.00 | 1,530.00 | 1,455.00 | 1,490.00 | 1,490.00 | -2.61% | 102,400 |
| May 11, 2026 | 1,530.00 | 1,590.00 | 1,400.00 | 1,530.00 | 1,530.00 | - | 290,700 |
| May 8, 2026 | 1,530.00 | 1,720.00 | 1,530.00 | 1,530.00 | 1,530.00 | -9.73% | 463,700 |
| May 7, 2026 | 1,880.00 | 1,880.00 | 1,695.00 | 1,695.00 | 1,695.00 | -9.84% | 781,600 |
| May 6, 2026 | 1,870.00 | 2,000.00 | 1,800.00 | 1,880.00 | 1,880.00 | 1.90% | 441,200 |
| May 5, 2026 | 1,735.00 | 1,870.00 | 1,720.00 | 1,845.00 | 1,845.00 | 8.53% | 493,800 |
| May 4, 2026 | 1,635.00 | 1,770.00 | 1,635.00 | 1,700.00 | 1,700.00 | 3.98% | 424,000 |
| Apr 30, 2026 | 1,765.00 | 1,765.00 | 1,550.00 | 1,635.00 | 1,635.00 | 1.87% | 595,400 |
| Apr 29, 2026 | 1,470.00 | 1,605.00 | 1,470.00 | 1,605.00 | 1,605.00 | 9.93% | 740,800 |
| Apr 28, 2026 | 1,475.00 | 1,520.00 | 1,410.00 | 1,460.00 | 1,460.00 | 0.34% | 316,100 |
| Apr 27, 2026 | 1,415.00 | 1,465.00 | 1,300.00 | 1,455.00 | 1,455.00 | 2.83% | 65,900 |
| Apr 24, 2026 | 1,435.00 | 1,545.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.05% | 420,800 |
| Apr 23, 2026 | 1,540.00 | 1,540.00 | 1,410.00 | 1,430.00 | 1,430.00 | -7.14% | 477,200 |
| Apr 22, 2026 | 1,445.00 | 1,580.00 | 1,360.00 | 1,540.00 | 1,540.00 | 6.57% | 660,000 |
| Apr 21, 2026 | 1,610.00 | 1,650.00 | 1,385.00 | 1,445.00 | 1,445.00 | -5.56% | 532,800 |
| Apr 20, 2026 | 1,395.00 | 1,530.00 | 1,330.00 | 1,530.00 | 1,530.00 | 9.68% | 1,767,500 |
| Apr 17, 2026 | 1,305.00 | 1,430.00 | 1,300.00 | 1,395.00 | 1,395.00 | 6.90% | 183,500 |
| Apr 16, 2026 | 1,445.00 | 1,455.00 | 1,295.00 | 1,305.00 | 1,305.00 | -6.45% | 436,700 |
| 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 |