PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia
· Delayed Price · Currency is IDR 2,290.00
+200.00 (9.57%)
Feb 23, 2026, 7:54 AM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2,000.00 | 2,290.00 | 2,000.00 | 2,290.00 | 2,290.00 | 9.57% | 2,603,000 |
| Feb 18, 2026 | 1,905.00 | 2,090.00 | 1,905.00 | 2,090.00 | 2,090.00 | 9.71% | 292,600 |
| Feb 13, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 9.80% | 121,100 |
| Feb 12, 2026 | 1,580.00 | 1,735.00 | 1,580.00 | 1,735.00 | 1,735.00 | 9.81% | 1,127,000 |
| Feb 11, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 9.72% | 454,800 |
| Feb 10, 2026 | 1,310.00 | 1,440.00 | 1,310.00 | 1,440.00 | 1,440.00 | 9.92% | 57,500 |
| Feb 9, 2026 | 1,220.00 | 1,310.00 | 1,220.00 | 1,310.00 | 1,310.00 | 9.62% | 423,200 |
| Feb 6, 2026 | 1,090.00 | 1,195.00 | 1,090.00 | 1,195.00 | 1,195.00 | 9.63% | 358,000 |
| Feb 5, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | -9.54% | 9,507,200 |
| Feb 4, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -9.74% | 2,252,600 |
| Feb 3, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 9.88% | 284,300 |
| Feb 2, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 9.95% | 445,800 |
| Jan 30, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 667,400 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 5,272,300 |
| Jan 28, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 9.58% | 1,276,200 |
| Jan 8, 2026 | 835.00 | 835.00 | 760.00 | 835.00 | 835.00 | 9.87% | 5,686,100 |
| Jan 7, 2026 | 700.00 | 760.00 | 700.00 | 760.00 | 760.00 | 9.35% | 513,600 |
| Jan 6, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 9.45% | 1,128,600 |
| Jan 5, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9.48% | 249,700 |
| Jan 2, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 197,100 |
| Dec 30, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 9.05% | 736,900 |
| Dec 29, 2025 | 442.00 | 486.00 | 442.00 | 486.00 | 486.00 | 9.95% | 320,100 |
| Dec 24, 2025 | 404.00 | 442.00 | 362.00 | 442.00 | 442.00 | 9.95% | 6,701,800 |
| Dec 23, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 9.84% | 2,947,800 |
| Dec 22, 2025 | 364.00 | 366.00 | 330.00 | 366.00 | 366.00 | - | 7,115,400 |
| Dec 19, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 9.58% | 3,029,800 |
| Dec 18, 2025 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | 9.87% | 8,774,000 |
| Dec 17, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 9.35% | 456,500 |
| Dec 16, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 9.45% | 210,300 |
| Dec 15, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 9.48% | 410,300 |
| Dec 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9.43% | 580,500 |
| Dec 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 9.28% | 2,327,700 |
| Dec 1, 2025 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 9.60% | 3,165,900 |
| Nov 28, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9.94% | 993,200 |
| Nov 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 9.52% | 281,600 |
| Nov 26, 2025 | 135.00 | 147.00 | 134.00 | 147.00 | 147.00 | 9.70% | 1,507,400 |
| Nov 25, 2025 | 125.00 | 134.00 | 125.00 | 134.00 | 134.00 | 9.84% | 510,100 |
| Nov 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 1,322,600 |
| Nov 21, 2025 | 102.00 | 111.00 | 102.00 | 111.00 | 111.00 | 9.90% | 2,562,000 |
| Nov 20, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 396,800 |
| Nov 19, 2025 | 108.00 | 108.00 | 99.00 | 100.00 | 100.00 | -7.41% | 706,800 |
| Nov 18, 2025 | 108.00 | 115.00 | 106.00 | 108.00 | 108.00 | -0.92% | 170,300 |
| Nov 17, 2025 | 102.00 | 114.00 | 102.00 | 109.00 | 109.00 | 4.81% | 517,900 |
| Nov 14, 2025 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | -1.89% | 93,100 |
| Nov 13, 2025 | 100.00 | 109.00 | 96.00 | 106.00 | 106.00 | 4.95% | 742,500 |
| Nov 12, 2025 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 216,600 |
| Nov 11, 2025 | 105.00 | 109.00 | 97.00 | 102.00 | 102.00 | -3.77% | 531,700 |
| Nov 10, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -0.93% | 118,900 |
| Nov 7, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 32,100 |
| Nov 6, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 118,200 |
| Nov 5, 2025 | 103.00 | 113.00 | 101.00 | 110.00 | 110.00 | 6.80% | 807,200 |
| Nov 4, 2025 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | -4.63% | 396,600 |
| Nov 3, 2025 | 118.00 | 118.00 | 105.00 | 108.00 | 108.00 | - | 1,424,400 |
| Oct 31, 2025 | 99.00 | 108.00 | 99.00 | 108.00 | 108.00 | 9.09% | 566,600 |
| Oct 30, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 60,400 |
| Oct 29, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 28,000 |
| Oct 28, 2025 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -1.00% | 205,100 |
| Oct 27, 2025 | 100.00 | 105.00 | 98.00 | 100.00 | 100.00 | -0.99% | 271,900 |
| Oct 24, 2025 | 102.00 | 109.00 | 101.00 | 101.00 | 101.00 | - | 579,400 |
| Oct 23, 2025 | 99.00 | 102.00 | 97.00 | 101.00 | 101.00 | 1.00% | 277,600 |
| Oct 22, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 183,800 |
| Oct 21, 2025 | 99.00 | 109.00 | 94.00 | 101.00 | 101.00 | -2.88% | 706,200 |
| Oct 20, 2025 | 110.00 | 121.00 | 99.00 | 104.00 | 104.00 | -5.45% | 1,419,100 |
| Oct 17, 2025 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 10.00% | 935,700 |
| Oct 16, 2025 | 91.00 | 100.00 | 91.00 | 100.00 | 100.00 | 9.89% | 479,500 |
| Oct 15, 2025 | 100.00 | 100.00 | 91.00 | 91.00 | 91.00 | -8.08% | 154,600 |
| Oct 14, 2025 | 110.00 | 120.00 | 99.00 | 99.00 | 99.00 | -10.00% | 2,392,200 |
| Oct 13, 2025 | 122.00 | 123.00 | 110.00 | 110.00 | 110.00 | -9.84% | 1,596,400 |
| Oct 10, 2025 | 128.00 | 129.00 | 121.00 | 122.00 | 122.00 | -5.43% | 977,800 |
| Oct 9, 2025 | 135.00 | 138.00 | 122.00 | 129.00 | 129.00 | -4.44% | 3,724,200 |
| Oct 8, 2025 | 137.00 | 148.00 | 122.00 | 135.00 | 135.00 | - | 5,694,200 |
| Oct 7, 2025 | 135.00 | 135.00 | 124.00 | 135.00 | 135.00 | 9.76% | 3,617,300 |
| Oct 6, 2025 | 112.00 | 123.00 | 112.00 | 123.00 | 123.00 | 9.82% | 2,835,900 |
| Oct 3, 2025 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 9.80% | 1,864,100 |
| Oct 2, 2025 | 92.00 | 102.00 | 91.00 | 102.00 | 102.00 | 9.68% | 4,288,100 |
| Oct 1, 2025 | 86.00 | 93.00 | 86.00 | 93.00 | 93.00 | 9.41% | 1,988,000 |
| Sep 30, 2025 | 85.00 | 87.00 | 80.00 | 85.00 | 85.00 | -1.16% | 350,400 |
| Sep 29, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 58,200 |
| Sep 26, 2025 | 87.00 | 87.00 | 83.00 | 87.00 | 87.00 | - | 103,600 |
| Sep 25, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | -1.14% | 290,900 |
| Sep 24, 2025 | 89.00 | 96.00 | 86.00 | 88.00 | 88.00 | -1.12% | 5,975,700 |
| Sep 23, 2025 | 91.00 | 95.00 | 89.00 | 89.00 | 89.00 | -2.20% | 3,808,000 |
| Sep 22, 2025 | 90.00 | 97.00 | 89.00 | 91.00 | 91.00 | 2.25% | 7,296,200 |
| Sep 19, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 4,642,800 |
| Sep 18, 2025 | 90.00 | 91.00 | 86.00 | 88.00 | 88.00 | -3.30% | 1,200,400 |
| Sep 17, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 208,500 |
| Sep 16, 2025 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | -1.08% | 373,900 |
| Sep 15, 2025 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | - | 2,130,000 |
| Sep 12, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 1,288,300 |
| Sep 11, 2025 | 93.00 | 102.00 | 90.00 | 93.00 | 93.00 | - | 6,723,300 |
| Sep 10, 2025 | 92.00 | 95.00 | 89.00 | 93.00 | 93.00 | 1.09% | 1,873,700 |
| Sep 9, 2025 | 96.00 | 96.00 | 89.00 | 92.00 | 92.00 | -3.16% | 311,100 |
| Sep 8, 2025 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 823,800 |
| Sep 4, 2025 | 96.00 | 102.00 | 92.00 | 95.00 | 95.00 | -1.04% | 5,180,600 |
| Sep 3, 2025 | 99.00 | 102.00 | 95.00 | 96.00 | 96.00 | -3.03% | 2,447,300 |
| Sep 2, 2025 | 95.00 | 105.00 | 95.00 | 99.00 | 99.00 | 3.13% | 23,279,100 |
| Sep 1, 2025 | 96.00 | 100.00 | 90.00 | 96.00 | 96.00 | -3.03% | 5,028,400 |
| Aug 29, 2025 | 102.00 | 102.00 | 86.00 | 99.00 | 99.00 | 6.45% | 2,177,200 |
| Aug 28, 2025 | 86.00 | 93.00 | 86.00 | 93.00 | 93.00 | 9.41% | 1,571,600 |
| Aug 27, 2025 | 78.00 | 85.00 | 76.00 | 85.00 | 85.00 | 8.97% | 2,903,000 |