PT Lupromax Pelumas Indonesia Tbk(ID:LMAX)
82.00+7.00 (+9.33%)
ID:LMAX
PT Lupromax Pelumas Indonesia Tbk historical prices
82.00
At close:+7.00 (+9.33%)
PT Lupromax Pelumas Indonesia Tbk (LMAX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.00 | 82.00 | 73.00 | 82.00 | 82.00 | +9.33% | 3,534,200 | 2.77 |
| Nov 10, 2026 | 75.00 | 81.00 | 73.00 | 75.00 | 75.00 | +10.29% | 4,188,900 | 3.44 |
| Nov 09, 2026 | 73.00 | 74.00 | 71.00 | 74.00 | 74.00 | +8.82% | 2,184,500 | 1.82 |
| Nov 06, 2026 | 62.00 | 68.00 | 56.00 | 68.00 | 68.00 | +9.68% | 2,233,700 | 1.91 |
| Nov 05, 2026 | 58.00 | 62.00 | 57.00 | 62.00 | 62.00 | +8.77% | 881,600 | 0.75 |
| Nov 04, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 1,007,300 | 0.87 |
| Nov 03, 2026 | 68.00 | 74.00 | 62.00 | 63.00 | 63.00 | -7.35% | 8,611,900 | 8.35 |
| Nov 02, 2026 | 75.00 | 78.00 | 68.00 | 68.00 | 68.00 | -9.33% | 5,993,700 | 6.36 |
| Oct 30, 2026 | 84.00 | 84.00 | 75.00 | 75.00 | 75.00 | -9.64% | 1,450,600 | 1.57 |
| Oct 29, 2026 | 92.00 | 100.00 | 83.00 | 83.00 | 83.00 | -9.78% | 4,714,500 | 5.52 |
| Oct 28, 2026 | 87.00 | 92.00 | 87.00 | 92.00 | 92.00 | +9.52% | 2,874,600 | 3.54 |
| Oct 27, 2026 | 88.00 | 88.00 | 82.00 | 84.00 | 84.00 | -4.55% | 433,200 | 0.53 |
| Oct 26, 2026 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -2.22% | 542,800 | 0.68 |
| Oct 23, 2026 | 89.00 | 93.00 | 85.00 | 90.00 | 90.00 | -1.10% | 356,000 | 0.44 |
| Oct 22, 2026 | 89.00 | 95.00 | 89.00 | 91.00 | 91.00 | +2.25% | 418,100 | 0.52 |
| Oct 21, 2026 | 81.00 | 89.00 | 78.00 | 89.00 | 89.00 | +9.88% | 2,064,700 | 2.67 |
| Oct 20, 2026 | 70.00 | 84.00 | 70.00 | 81.00 | 81.00 | +5.19% | 2,791,300 | 3.78 |
| Oct 19, 2026 | 85.00 | 85.00 | 77.00 | 77.00 | 77.00 | -9.41% | 611,800 | 0.82 |
| Oct 16, 2026 | 85.00 | 90.00 | 85.00 | 85.00 | 85.00 | -9.57% | 1,808,700 | 2.51 |
| Oct 15, 2026 | 96.00 | 106.00 | 92.00 | 94.00 | 94.00 | -3.09% | 5,703,400 | 8.80 |
| Oct 14, 2026 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | +1.04% | 82,500 | 0.12 |
| Oct 13, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 0.00% | 275,800 | 0.40 |
| Oct 12, 2026 | 106.00 | 106.00 | 95.00 | 96.00 | 96.00 | -4.95% | 965,700 | 1.40 |
| Oct 09, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | +1.00% | 44,400 | 0.06 |
| Oct 08, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | -0.99% | 181,600 | 0.22 |
| Oct 07, 2026 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | +1.00% | 108,100 | 0.13 |
| Oct 06, 2026 | 101.00 | 108.00 | 99.00 | 100.00 | 100.00 | -0.99% | 569,800 | 0.63 |
| Oct 05, 2026 | 105.00 | 109.00 | 99.00 | 101.00 | 101.00 | -3.81% | 2,545,900 | 2.82 |
| Oct 02, 2026 | 109.00 | 113.00 | 105.00 | 105.00 | 105.00 | -5.41% | 395,200 | 0.43 |
| Oct 01, 2026 | 104.00 | 114.00 | 104.00 | 111.00 | 111.00 | +6.73% | 1,173,800 | 1.20 |
| Sep 30, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | +0.97% | 75,400 | 0.07 |
| Sep 29, 2026 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | +4.04% | 121,400 | 0.10 |
| Sep 28, 2026 | 103.00 | 105.00 | 99.00 | 99.00 | 99.00 | -3.88% | 487,000 | 0.42 |
| Sep 25, 2026 | 105.00 | 114.00 | 103.00 | 103.00 | 103.00 | -3.74% | 259,100 | 0.22 |
| Sep 24, 2026 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | -0.93% | 141,200 | 0.12 |
| Sep 23, 2026 | 109.00 | 115.00 | 106.00 | 108.00 | 108.00 | +2.86% | 684,800 | 0.57 |
| Sep 22, 2026 | 109.00 | 111.00 | 103.00 | 105.00 | 105.00 | -3.67% | 824,700 | 0.69 |
| Sep 21, 2026 | 107.00 | 114.00 | 103.00 | 109.00 | 109.00 | +1.87% | 1,151,900 | 0.97 |
| Sep 18, 2026 | 106.00 | 109.00 | 101.00 | 107.00 | 107.00 | +0.94% | 942,000 | 0.79 |
| Sep 17, 2026 | 109.00 | 115.00 | 104.00 | 106.00 | 106.00 | -0.93% | 2,458,600 | 2.11 |
| Sep 16, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 212,700 | 0.18 |
| Sep 15, 2026 | 109.00 | 111.00 | 105.00 | 109.00 | 109.00 | +3.81% | 297,800 | 0.25 |
| Sep 14, 2026 | 108.00 | 113.00 | 105.00 | 105.00 | 105.00 | -0.94% | 867,200 | 0.72 |
| Sep 11, 2026 | 112.00 | 113.00 | 100.00 | 106.00 | 106.00 | -4.50% | 520,400 | 0.44 |
| Sep 10, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 646,500 | 0.53 |
| Sep 09, 2026 | 111.00 | 114.00 | 109.00 | 113.00 | 113.00 | +1.80% | 1,125,300 | 0.92 |
| Sep 08, 2026 | 112.00 | 114.00 | 106.00 | 111.00 | 111.00 | +0.91% | 1,038,000 | 0.84 |
| Sep 07, 2026 | 116.00 | 126.00 | 109.00 | 110.00 | 110.00 | -5.17% | 2,248,300 | 1.79 |
| Sep 04, 2026 | 108.00 | 116.00 | 105.00 | 116.00 | 116.00 | +9.43% | 4,496,600 | 3.56 |
| Sep 03, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -2.75% | 864,300 | 0.69 |
