PT LCK Global Kedaton Tbk (IDX:LCKM)
Indonesia
· Delayed Price · Currency is IDR 128.00
-12.00 (-8.57%)
Apr 29, 2026, 11:59 AM WIB
PT LCK Global Kedaton Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 140.00 | 140.00 | 121.00 | 132.00 | - | -5.71% | 57,357,100 |
| Apr 28, 2026 | 162.00 | 180.00 | 140.00 | 140.00 | 140.00 | 3.70% | 348,471,500 |
| Apr 27, 2026 | 114.00 | 154.00 | 106.00 | 135.00 | 135.00 | 14.41% | 150,653,100 |
| Apr 24, 2026 | 137.00 | 143.00 | 118.00 | 118.00 | 118.00 | -14.49% | 45,117,600 |
| Apr 23, 2026 | 139.00 | 163.00 | 129.00 | 138.00 | 138.00 | -1.43% | 75,900,800 |
| Apr 22, 2026 | 202.00 | 210.00 | 136.00 | 140.00 | 140.00 | -10.26% | 290,789,800 |
| Apr 21, 2026 | 139.00 | 156.00 | 136.00 | 156.00 | 156.00 | 34.48% | 124,485,500 |
| Apr 20, 2026 | 86.00 | 116.00 | 86.00 | 116.00 | 116.00 | 34.88% | 222,198,600 |
| Apr 17, 2026 | 92.00 | 94.00 | 83.00 | 86.00 | 86.00 | -5.49% | 21,707,900 |
| Apr 16, 2026 | 96.00 | 100.00 | 88.00 | 91.00 | 91.00 | -3.19% | 16,224,000 |
| Apr 15, 2026 | 85.00 | 99.00 | 84.00 | 94.00 | 94.00 | 9.30% | 33,441,200 |
| Apr 14, 2026 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2.38% | 5,582,500 |
| Apr 13, 2026 | 84.00 | 94.00 | 81.00 | 84.00 | 84.00 | - | 4,992,900 |
| Apr 10, 2026 | 87.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 4,273,300 |
| Apr 9, 2026 | 85.00 | 98.00 | 83.00 | 86.00 | 86.00 | 1.18% | 7,909,200 |
| Apr 8, 2026 | 88.00 | 102.00 | 82.00 | 85.00 | 85.00 | -3.41% | 3,603,900 |
| Apr 7, 2026 | 93.00 | 94.00 | 85.00 | 88.00 | 88.00 | -1.12% | 1,262,000 |
| Apr 6, 2026 | 99.00 | 107.00 | 88.00 | 89.00 | 89.00 | -9.18% | 1,288,800 |
| Apr 2, 2026 | 113.00 | 117.00 | 98.00 | 98.00 | 98.00 | -10.91% | 1,686,700 |
| Apr 1, 2026 | 111.00 | 118.00 | 109.00 | 110.00 | 110.00 | -0.90% | 534,200 |
| Mar 31, 2026 | 118.00 | 122.00 | 109.00 | 111.00 | 111.00 | -3.48% | 844,900 |
| Mar 30, 2026 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | -5.74% | 1,319,600 |
| Mar 27, 2026 | 131.00 | 131.00 | 117.00 | 122.00 | 122.00 | -6.87% | 2,522,200 |
| Mar 26, 2026 | 163.00 | 163.00 | 131.00 | 131.00 | 131.00 | -14.38% | 6,968,300 |
| Mar 25, 2026 | 146.00 | 157.00 | 140.00 | 153.00 | 153.00 | 4.79% | 24,300 |
| Mar 17, 2026 | 154.00 | 161.00 | 125.00 | 146.00 | 146.00 | 2.82% | 576,500 |
| Mar 16, 2026 | 151.00 | 157.00 | 140.00 | 142.00 | 142.00 | -5.33% | 124,600 |
| Mar 13, 2026 | 169.00 | 169.00 | 145.00 | 150.00 | 150.00 | -11.76% | 272,700 |
| Mar 12, 2026 | 175.00 | 175.00 | 160.00 | 170.00 | 170.00 | -2.86% | 357,400 |
| Mar 11, 2026 | 177.00 | 206.00 | 171.00 | 175.00 | 175.00 | -0.57% | 825,700 |
| Mar 10, 2026 | 186.00 | 195.00 | 176.00 | 176.00 | 176.00 | -6.88% | 355,800 |
| Mar 9, 2026 | 183.00 | 190.00 | 180.00 | 189.00 | 189.00 | -1.56% | 52,300 |
| 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 |