PT LCK Global Kedaton Tbk (IDX:LCKM)
Indonesia
· Delayed Price · Currency is IDR 192.00
-5.00 (-2.54%)
At close: Mar 6, 2026
PT LCK Global Kedaton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 185.00 | 195.00 | 182.00 | 192.00 | 192.00 | -2.54% | 180,200 |
| Mar 5, 2026 | 196.00 | 204.00 | 183.00 | 197.00 | 197.00 | 0.51% | 291,100 |
| Mar 4, 2026 | 204.00 | 204.00 | 186.00 | 196.00 | 196.00 | -2.00% | 729,400 |
| Mar 3, 2026 | 208.00 | 218.00 | 190.00 | 200.00 | 200.00 | -3.85% | 672,300 |
| Mar 2, 2026 | 208.00 | 230.00 | 198.00 | 208.00 | 208.00 | -0.95% | 515,500 |
| Feb 27, 2026 | 210.00 | 216.00 | 190.00 | 210.00 | 210.00 | 1.94% | 1,121,200 |
| Feb 26, 2026 | 226.00 | 236.00 | 200.00 | 206.00 | 206.00 | -5.50% | 389,600 |
| Feb 25, 2026 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | -3.54% | 203,200 |
| Feb 24, 2026 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | -0.88% | 477,100 |
| Feb 23, 2026 | 226.00 | 234.00 | 220.00 | 228.00 | 228.00 | 1.79% | 381,300 |
| Feb 20, 2026 | 234.00 | 284.00 | 212.00 | 224.00 | 224.00 | -4.27% | 2,701,200 |
| Feb 19, 2026 | 244.00 | 244.00 | 226.00 | 234.00 | 234.00 | - | 89,100 |
| Feb 18, 2026 | 240.00 | 242.00 | 226.00 | 234.00 | 234.00 | - | 141,800 |
| Feb 13, 2026 | 236.00 | 236.00 | 226.00 | 234.00 | 234.00 | -0.85% | 70,200 |
| Feb 12, 2026 | 236.00 | 240.00 | 226.00 | 236.00 | 236.00 | 0.85% | 59,800 |
| Feb 11, 2026 | 234.00 | 248.00 | 226.00 | 234.00 | 234.00 | - | 78,700 |
| Feb 10, 2026 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 1.74% | 26,300 |
| Feb 9, 2026 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | -1.71% | 237,300 |
| Feb 6, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -2.50% | 17,100 |
| Feb 5, 2026 | 254.00 | 256.00 | 232.00 | 240.00 | 240.00 | -5.51% | 166,100 |
| Feb 4, 2026 | 240.00 | 258.00 | 240.00 | 254.00 | 254.00 | 3.25% | 44,500 |
| Feb 3, 2026 | 254.00 | 254.00 | 230.00 | 246.00 | 246.00 | -3.15% | 157,200 |
| Feb 2, 2026 | 256.00 | 260.00 | 232.00 | 254.00 | 254.00 | -3.05% | 88,600 |
| Jan 30, 2026 | 262.00 | 272.00 | 250.00 | 262.00 | 262.00 | - | 9,300 |
| Jan 29, 2026 | 246.00 | 264.00 | 246.00 | 262.00 | 262.00 | 5.65% | 274,900 |
| Jan 28, 2026 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | -8.15% | 280,500 |
| Jan 27, 2026 | 276.00 | 276.00 | 240.00 | 270.00 | 270.00 | -2.17% | 699,600 |
| Jan 26, 2026 | 268.00 | 288.00 | 266.00 | 276.00 | 276.00 | 3.76% | 145,900 |
| Jan 23, 2026 | 280.00 | 280.00 | 262.00 | 266.00 | 266.00 | -3.62% | 364,800 |
| Jan 22, 2026 | 290.00 | 294.00 | 274.00 | 276.00 | 276.00 | -4.83% | 338,200 |
| Jan 21, 2026 | 286.00 | 296.00 | 284.00 | 290.00 | 290.00 | 2.11% | 606,100 |
| Jan 20, 2026 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 399,400 |
| Jan 19, 2026 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 0.71% | 182,700 |
| Jan 15, 2026 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | -2.76% | 419,700 |
| Jan 14, 2026 | 270.00 | 314.00 | 266.00 | 290.00 | 290.00 | 7.41% | 3,365,100 |
| Jan 13, 2026 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 1.50% | 270,600 |
| Jan 12, 2026 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | - | 46,900 |
| Jan 9, 2026 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | -0.75% | 75,700 |
| Jan 8, 2026 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 0.75% | 119,700 |
| Jan 7, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | - | 47,600 |
| Jan 6, 2026 | 272.00 | 278.00 | 260.00 | 266.00 | 266.00 | -1.48% | 265,700 |
| Jan 5, 2026 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 0.75% | 180,700 |
| Jan 2, 2026 | 268.00 | 270.00 | 258.00 | 268.00 | 268.00 | - | 283,100 |
| Dec 30, 2025 | 264.00 | 270.00 | 260.00 | 268.00 | 268.00 | 1.52% | 86,500 |
| Dec 29, 2025 | 274.00 | 274.00 | 262.00 | 264.00 | 264.00 | -1.49% | 231,200 |
| Dec 24, 2025 | 286.00 | 290.00 | 260.00 | 268.00 | 268.00 | -6.29% | 1,417,900 |
| Dec 23, 2025 | 292.00 | 292.00 | 276.00 | 286.00 | 286.00 | -2.05% | 973,100 |
| Dec 22, 2025 | 270.00 | 302.00 | 252.00 | 292.00 | 292.00 | 8.15% | 767,800 |
| Dec 19, 2025 | 290.00 | 290.00 | 268.00 | 270.00 | 270.00 | -4.93% | 980,000 |
| Dec 18, 2025 | 284.00 | 300.00 | 272.00 | 284.00 | 284.00 | - | 636,700 |
| Dec 17, 2025 | 280.00 | 294.00 | 272.00 | 284.00 | 284.00 | 2.90% | 737,300 |
| Dec 16, 2025 | 284.00 | 292.00 | 276.00 | 276.00 | 276.00 | -2.13% | 386,500 |
| Dec 15, 2025 | 280.00 | 312.00 | 272.00 | 282.00 | 282.00 | 0.71% | 926,400 |
| Dec 12, 2025 | 270.00 | 320.00 | 264.00 | 280.00 | 280.00 | -0.71% | 1,758,400 |
| Dec 11, 2025 | 290.00 | 302.00 | 274.00 | 282.00 | 282.00 | -2.76% | 1,412,500 |
| Dec 10, 2025 | 318.00 | 322.00 | 282.00 | 290.00 | 290.00 | -8.81% | 3,244,400 |
| Dec 9, 2025 | 440.00 | 440.00 | 304.00 | 318.00 | 318.00 | -9.66% | 18,031,900 |
| Dec 8, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 24.82% | 647,100 |
| Dec 5, 2025 | 230.00 | 282.00 | 224.00 | 282.00 | 282.00 | 24.78% | 4,872,100 |
| Dec 4, 2025 | 236.00 | 236.00 | 218.00 | 226.00 | 226.00 | 0.89% | 734,300 |
| Dec 3, 2025 | 228.00 | 240.00 | 224.00 | 224.00 | 224.00 | -1.75% | 551,400 |
| Dec 2, 2025 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | -3.39% | 455,700 |
| Dec 1, 2025 | 252.00 | 252.00 | 236.00 | 236.00 | 236.00 | -6.35% | 283,700 |
| Nov 28, 2025 | 262.00 | 262.00 | 242.00 | 252.00 | 252.00 | -3.82% | 187,000 |
| Nov 27, 2025 | 270.00 | 274.00 | 248.00 | 262.00 | 262.00 | -2.96% | 1,154,900 |
| Nov 26, 2025 | 258.00 | 280.00 | 228.00 | 270.00 | 270.00 | 4.65% | 2,030,900 |
| Nov 25, 2025 | 272.00 | 284.00 | 254.00 | 258.00 | 258.00 | -9.15% | 742,500 |
| Nov 24, 2025 | 290.00 | 346.00 | 270.00 | 284.00 | 284.00 | -2.07% | 3,049,000 |
| Nov 21, 2025 | 252.00 | 296.00 | 238.00 | 290.00 | 290.00 | 16.00% | 593,900 |
| Nov 20, 2025 | 238.00 | 268.00 | 238.00 | 250.00 | 250.00 | 0.81% | 146,500 |
| Nov 19, 2025 | 248.00 | 254.00 | 234.00 | 248.00 | 248.00 | 0.81% | 397,600 |
| Nov 18, 2025 | 236.00 | 266.00 | 224.00 | 246.00 | 246.00 | 4.24% | 567,500 |
| Nov 17, 2025 | 220.00 | 274.00 | 220.00 | 236.00 | 236.00 | 7.27% | 2,987,600 |
| Nov 14, 2025 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 14,900 |
| Nov 13, 2025 | 226.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 99,900 |
| Nov 12, 2025 | 224.00 | 236.00 | 222.00 | 228.00 | 228.00 | 1.79% | 342,300 |
| Nov 11, 2025 | 220.00 | 272.00 | 220.00 | 224.00 | 224.00 | 1.82% | 2,892,600 |
| Nov 10, 2025 | 248.00 | 250.00 | 214.00 | 220.00 | 220.00 | -5.98% | 1,026,000 |
| Nov 7, 2025 | 210.00 | 252.00 | 210.00 | 234.00 | 234.00 | 15.84% | 2,399,900 |
| Nov 6, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -3.81% | 28,600 |
| Nov 5, 2025 | 212.00 | 216.00 | 200.00 | 210.00 | 210.00 | 1.94% | 119,300 |
| Nov 4, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 7,100 |
| Nov 3, 2025 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 42,700 |
| Oct 31, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 90,200 |
| Oct 30, 2025 | 220.00 | 260.00 | 190.00 | 206.00 | 206.00 | -2.83% | 1,915,600 |
| Oct 29, 2025 | 216.00 | 220.00 | 206.00 | 212.00 | 212.00 | 3.92% | 14,500 |
| Oct 28, 2025 | 214.00 | 226.00 | 200.00 | 204.00 | 204.00 | -1.92% | 38,500 |
| Oct 27, 2025 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -0.95% | 2,000 |
| Oct 24, 2025 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -2.78% | 11,100 |
| Oct 23, 2025 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | -0.92% | 2,200 |
| Oct 22, 2025 | 212.00 | 224.00 | 212.00 | 218.00 | 218.00 | 3.81% | 49,500 |
| Oct 21, 2025 | 210.00 | 246.00 | 206.00 | 210.00 | 210.00 | - | 404,200 |
| Oct 20, 2025 | 214.00 | 236.00 | 204.00 | 210.00 | 210.00 | 1.94% | 228,900 |
| Oct 17, 2025 | 202.00 | 216.00 | 202.00 | 206.00 | 206.00 | -1.90% | 18,300 |
| Oct 16, 2025 | 208.00 | 218.00 | 200.00 | 210.00 | 210.00 | - | 338,100 |
| Oct 15, 2025 | 218.00 | 234.00 | 208.00 | 210.00 | 210.00 | -0.94% | 12,300 |
| Oct 14, 2025 | 216.00 | 220.00 | 206.00 | 212.00 | 212.00 | -1.85% | 84,200 |
| Oct 13, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | - | 13,600 |
| Oct 10, 2025 | 218.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 40,800 |
| Oct 9, 2025 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 2.78% | 12,800 |