PT Lima Dua Lima Tiga Tbk (IDX:LUCY)
Indonesia
· Delayed Price · Currency is IDR 1,600.00
+140.00 (9.59%)
Apr 29, 2026, 11:59 AM WIB
PT Lima Dua Lima Tiga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,475.00 | 1,520.00 | 1,410.00 | 1,460.00 | 1,460.00 | 0.34% | 316,100 |
| Apr 27, 2026 | 1,415.00 | 1,465.00 | 1,300.00 | 1,455.00 | 1,455.00 | 2.83% | 65,900 |
| Apr 24, 2026 | 1,435.00 | 1,545.00 | 1,410.00 | 1,415.00 | 1,415.00 | -1.05% | 420,800 |
| Apr 23, 2026 | 1,540.00 | 1,540.00 | 1,410.00 | 1,430.00 | 1,430.00 | -7.14% | 477,200 |
| Apr 22, 2026 | 1,445.00 | 1,580.00 | 1,360.00 | 1,540.00 | 1,540.00 | 6.57% | 660,000 |
| Apr 21, 2026 | 1,610.00 | 1,650.00 | 1,385.00 | 1,445.00 | 1,445.00 | -5.56% | 532,800 |
| Apr 20, 2026 | 1,395.00 | 1,530.00 | 1,330.00 | 1,530.00 | 1,530.00 | 9.68% | 1,767,500 |
| Apr 17, 2026 | 1,305.00 | 1,430.00 | 1,300.00 | 1,395.00 | 1,395.00 | 6.90% | 183,500 |
| Apr 16, 2026 | 1,445.00 | 1,455.00 | 1,295.00 | 1,305.00 | 1,305.00 | -6.45% | 436,700 |
| Apr 15, 2026 | 1,390.00 | 1,445.00 | 1,350.00 | 1,395.00 | 1,395.00 | 2.20% | 260,100 |
| Apr 14, 2026 | 1,470.00 | 1,590.00 | 1,325.00 | 1,365.00 | 1,365.00 | -7.14% | 1,175,700 |
| Apr 13, 2026 | 1,640.00 | 1,790.00 | 1,470.00 | 1,470.00 | 1,470.00 | -9.82% | 2,091,300 |
| Apr 10, 2026 | 1,520.00 | 1,630.00 | 1,520.00 | 1,630.00 | 1,630.00 | 9.76% | 1,394,000 |
| Apr 9, 2026 | 1,380.00 | 1,485.00 | 1,355.00 | 1,485.00 | 1,485.00 | 10.00% | 883,500 |
| Apr 8, 2026 | 1,235.00 | 1,350.00 | 1,235.00 | 1,350.00 | 1,350.00 | 9.76% | 1,669,600 |
| Apr 7, 2026 | 1,125.00 | 1,235.00 | 1,125.00 | 1,230.00 | 1,230.00 | 9.33% | 1,128,400 |
| Apr 6, 2026 | 1,025.00 | 1,125.00 | 935.00 | 1,125.00 | 1,125.00 | 9.76% | 326,500 |
| Apr 2, 2026 | 845.00 | 1,025.00 | 845.00 | 1,025.00 | 1,025.00 | 9.63% | 1,152,600 |
| Apr 1, 2026 | 985.00 | 990.00 | 935.00 | 935.00 | 935.00 | -9.66% | 590,900 |
| Mar 31, 2026 | 1,100.00 | 1,150.00 | 1,035.00 | 1,035.00 | 1,035.00 | -10.00% | 524,800 |
| Mar 30, 2026 | 1,215.00 | 1,215.00 | 1,095.00 | 1,150.00 | 1,150.00 | -5.35% | 1,360,500 |
| Mar 27, 2026 | 1,350.00 | 1,485.00 | 1,215.00 | 1,215.00 | 1,215.00 | -10.00% | 1,683,600 |
| Mar 26, 2026 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 341,500 |
| Mar 25, 2026 | 1,500.00 | 1,500.00 | 1,360.00 | 1,400.00 | 1,400.00 | 2.56% | 787,000 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,365.00 | 1,365.00 | 1,365.00 | -9.90% | 2,536,100 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -9.82% | 277,900 |
| Mar 13, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -9.92% | 320,100 |
| Mar 12, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | -9.90% | 358,700 |
| Mar 11, 2026 | 2,510.00 | 2,510.00 | 2,070.00 | 2,070.00 | 2,070.00 | -9.61% | 7,215,000 |
| 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 |