PT Lima Dua Lima Tiga Tbk(ID:LUCY)
Rp90.00+4.00 (+4.65%)
ID:LUCY
PT Lima Dua Lima Tiga Tbk historical prices
Rp90.00
At close:+4.00 (+4.65%)
PT Lima Dua Lima Tiga Tbk (LUCY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.00 | 94.00 | 86.00 | 90.00 | 90.00 | +4.65% | 43,301,102 | 0.48 |
| Nov 10, 2026 | 79.00 | 86.00 | 75.00 | 86.00 | 86.00 | +13.16% | 22,311,699 | 0.24 |
| Nov 09, 2026 | 76.00 | 82.00 | 74.00 | 79.00 | 79.00 | +3.95% | 15,338,700 | 0.17 |
| Nov 06, 2026 | 79.00 | 80.00 | 72.00 | 76.00 | 76.00 | -3.80% | 30,099,301 | 0.33 |
| Nov 05, 2026 | 78.00 | 92.00 | 78.00 | 79.00 | 79.00 | -8.14% | 42,277,500 | 0.46 |
| Nov 04, 2026 | 95.00 | 95.00 | 86.00 | 86.00 | 86.00 | -9.47% | 28,192,600 | 0.31 |
| Nov 03, 2026 | 107.00 | 109.00 | 95.00 | 95.00 | 95.00 | -9.52% | 27,160,100 | 0.30 |
| Nov 02, 2026 | 108.00 | 113.00 | 98.00 | 105.00 | 105.00 | -2.78% | 52,765,398 | 0.58 |
| Oct 30, 2026 | 122.00 | 122.00 | 108.00 | 108.00 | 108.00 | -10.00% | 40,523,900 | 0.45 |
| Oct 29, 2026 | 119.00 | 125.00 | 116.00 | 120.00 | 120.00 | +5.26% | 91,032,800 | 1.02 |
| Oct 28, 2026 | 105.00 | 114.00 | 100.00 | 114.00 | 114.00 | +9.62% | 84,841,600 | 0.97 |
| Oct 27, 2026 | 123.00 | 123.00 | 101.00 | 104.00 | 104.00 | -7.14% | 116,646,200 | 1.35 |
| Oct 26, 2026 | 110.00 | 112.00 | 105.00 | 112.00 | 112.00 | +9.80% | 29,880,200 | 0.35 |
| Oct 23, 2026 | 93.00 | 102.00 | 87.00 | 102.00 | 102.00 | +9.68% | 22,566,600 | 0.26 |
| Oct 22, 2026 | 93.00 | 100.00 | 84.00 | 93.00 | 93.00 | +1.09% | 82,639,000 | 0.98 |
| Oct 21, 2026 | 105.00 | 105.00 | 90.00 | 92.00 | 92.00 | -8.00% | 94,301,900 | 1.13 |
| Oct 20, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | -9.91% | 96,129,500 | 1.17 |
| Oct 19, 2026 | 120.00 | 120.00 | 111.00 | 111.00 | 111.00 | -9.76% | 1,089,900 | 0.01 |
| Oct 16, 2026 | 134.00 | 136.00 | 123.00 | 123.00 | 123.00 | -9.56% | 6,970,100 | 0.08 |
| Oct 15, 2026 | 135.00 | 140.00 | 128.00 | 136.00 | 136.00 | +0.74% | 71,289,700 | 0.88 |
| Oct 14, 2026 | 145.00 | 158.00 | 132.00 | 135.00 | 135.00 | -6.25% | 142,043,100 | 1.80 |
| Oct 13, 2026 | 153.00 | 157.00 | 138.00 | 144.00 | 144.00 | -5.88% | 132,515,800 | 1.72 |
| Oct 12, 2026 | 160.00 | 174.00 | 153.00 | 153.00 | 153.00 | -10.00% | 147,769,400 | 1.98 |
| Oct 09, 2026 | 188.00 | 188.00 | 170.00 | 170.00 | 170.00 | -9.57% | 178,319,600 | 2.47 |
| Oct 08, 2026 | 210.00 | 214.00 | 188.00 | 188.00 | 188.00 | -9.62% | 172,027,100 | 2.48 |
| Oct 07, 2026 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | -5.45% | 112,645,700 | 1.66 |
| Oct 06, 2026 | 244.00 | 256.00 | 220.00 | 220.00 | 220.00 | -9.84% | 109,835,700 | 1.66 |
| Oct 05, 2026 | 274.00 | 274.00 | 232.00 | 244.00 | 244.00 | -4.69% | 106,115,600 | 1.64 |
| Oct 02, 2026 | 258.00 | 278.00 | 250.00 | 256.00 | 256.00 | +0.79% | 64,828,400 | 1.01 |
| Oct 01, 2026 | 284.00 | 286.00 | 252.00 | 254.00 | 254.00 | -8.63% | 87,260,100 | 1.39 |
| Sep 30, 2026 | 298.00 | 304.00 | 272.00 | 278.00 | 278.00 | -1.42% | 81,737,400 | 1.33 |
| Sep 29, 2026 | 244.00 | 282.00 | 234.00 | 282.00 | 282.00 | +9.30% | 164,897,600 | 2.80 |
| Sep 28, 2026 | 286.00 | 286.00 | 258.00 | 258.00 | 258.00 | -9.79% | 8,363,599 | 0.14 |
| Sep 25, 2026 | 318.00 | 320.00 | 286.00 | 286.00 | 286.00 | -9.49% | 68,023,100 | 1.18 |
| Sep 24, 2026 | 322.00 | 330.00 | 306.00 | 316.00 | 316.00 | -1.86% | 40,109,600 | 0.70 |
| Sep 23, 2026 | 310.00 | 334.00 | 298.00 | 322.00 | 322.00 | -2.42% | 49,608,600 | 0.88 |
| Sep 22, 2026 | 368.00 | 374.00 | 326.00 | 330.00 | 330.00 | -8.84% | 66,963,204 | 1.21 |
| Sep 21, 2026 | 364.00 | 382.00 | 356.00 | 362.00 | 362.00 | 0.00% | 52,259,300 | 0.96 |
| Sep 18, 2026 | 380.00 | 394.00 | 360.00 | 362.00 | 362.00 | -1.09% | 107,043,000 | 2.03 |
| Sep 17, 2026 | 334.00 | 366.00 | 302.00 | 366.00 | 366.00 | +9.58% | 217,945,900 | 4.42 |
| Sep 16, 2026 | 342.00 | 350.00 | 316.00 | 334.00 | 334.00 | 0.00% | 77,685,900 | 1.61 |
| Sep 15, 2026 | 316.00 | 358.00 | 316.00 | 334.00 | 334.00 | -4.57% | 167,892,400 | 3.69 |
| Sep 14, 2026 | 388.00 | 388.00 | 350.00 | 350.00 | 350.00 | -9.79% | 53,459,100 | 1.20 |
| Sep 11, 2026 | 414.00 | 428.00 | 388.00 | 388.00 | 388.00 | -9.77% | 247,516,700 | 6.08 |
| Sep 10, 2026 | 390.00 | 474.00 | 390.00 | 430.00 | 430.00 | -0.46% | 785,961,800 | 27.80 |
| Sep 09, 2026 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | -9.62% | 9,497,100 | 0.34 |
| Sep 08, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.81% | 6,513,900 | 0.23 |
| Sep 07, 2026 | 585.00 | 640.00 | 530.00 | 530.00 | 530.00 | -9.40% | 63,945,300 | 2.36 |
| Sep 04, 2026 | 585.00 | 585.00 | 545.00 | 585.00 | 585.00 | +9.35% | 31,220,000 | 1.18 |
| Sep 03, 2026 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | +9.18% | 47,314,800 | 1.83 |
