PT Lupromax Pelumas Indonesia Tbk LMAX

IDX · Indonesia · Process Industries

IDR 105.00-6.00 (-5.41%)

Market closed· Oct 2, 2026, 9:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 105.00	-5.41%	IDR 109.00	IDR 113.00	IDR 105.00	395.20K
2026-10-01	IDR 111.00	+6.73%	IDR 104.00	IDR 114.00	IDR 104.00	1.17M
2026-09-30	IDR 104.00	+0.97%	IDR 101.00	IDR 104.00	IDR 101.00	75.40K
2026-09-29	IDR 103.00	+4.04%	IDR 103.00	IDR 104.00	IDR 100.00	121.40K
2026-09-28	IDR 99.00	-3.88%	IDR 103.00	IDR 105.00	IDR 99.00	487.00K
2026-09-25	IDR 103.00	-3.74%	IDR 105.00	IDR 114.00	IDR 103.00	259.10K
2026-09-24	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 104.00	141.20K
2026-09-23	IDR 108.00	+2.86%	IDR 109.00	IDR 115.00	IDR 106.00	684.80K
2026-09-22	IDR 105.00	-3.67%	IDR 109.00	IDR 111.00	IDR 103.00	824.70K
2026-09-21	IDR 109.00	+1.87%	IDR 107.00	IDR 114.00	IDR 103.00	1.15M
2026-09-18	IDR 107.00	+0.94%	IDR 106.00	IDR 109.00	IDR 101.00	942.00K
2026-09-17	IDR 106.00	-0.93%	IDR 109.00	IDR 115.00	IDR 104.00	2.46M
2026-09-16	IDR 107.00	-1.83%	IDR 106.00	IDR 109.00	IDR 106.00	212.70K
2026-09-15	IDR 109.00	+3.81%	IDR 109.00	IDR 111.00	IDR 105.00	297.80K
2026-09-14	IDR 105.00	-0.94%	IDR 108.00	IDR 113.00	IDR 105.00	867.20K
2026-09-11	IDR 106.00	-4.50%	IDR 112.00	IDR 113.00	IDR 100.00	520.40K
2026-09-10	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 109.00	646.50K
2026-09-09	IDR 113.00	+1.80%	IDR 111.00	IDR 114.00	IDR 109.00	1.13M
2026-09-08	IDR 111.00	+0.91%	IDR 112.00	IDR 114.00	IDR 106.00	1.04M
2026-09-07	IDR 110.00	-5.17%	IDR 116.00	IDR 126.00	IDR 109.00	2.25M
2026-09-04	IDR 116.00	+9.43%	IDR 108.00	IDR 116.00	IDR 105.00	4.50M
2026-09-03	IDR 106.00	-2.75%	IDR 108.00	IDR 110.00	IDR 104.00	864.30K
2026-09-02	IDR 109.00	+0.93%	IDR 108.00	IDR 112.00	IDR 103.00	896.60K
2026-09-01	IDR 108.00	0.00%	IDR 108.00	IDR 118.00	IDR 102.00	2.11M
2026-08-31	IDR 108.00	0.00%	IDR 109.00	IDR 109.00	IDR 105.00	97.50K
2026-08-28	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 105.00	103.20K
2026-08-27	IDR 109.00	-0.91%	IDR 110.00	IDR 110.00	IDR 109.00	158.20K
2026-08-26	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 105.00	258.20K
2026-08-24	IDR 110.00	-2.65%	IDR 113.00	IDR 113.00	IDR 109.00	825.90K
2026-08-21	IDR 113.00	-1.74%	IDR 114.00	IDR 118.00	IDR 110.00	413.70K
2026-08-20	IDR 115.00	+2.68%	IDR 110.00	IDR 115.00	IDR 110.00	96.00K
2026-08-19	IDR 112.00	-1.75%	IDR 114.00	IDR 114.00	IDR 110.00	83.00K
2026-08-18	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 109.00	546.50K
2026-08-14	IDR 112.00	+2.75%	IDR 112.00	IDR 113.00	IDR 109.00	59.80K
2026-08-13	IDR 109.00	-2.68%	IDR 112.00	IDR 113.00	IDR 109.00	538.00K
2026-08-12	IDR 112.00	-1.75%	IDR 113.00	IDR 113.00	IDR 109.00	1.14M
2026-08-11	IDR 114.00	0.00%	IDR 114.00	IDR 118.00	IDR 111.00	324.80K
2026-08-10	IDR 114.00	+1.79%	IDR 112.00	IDR 119.00	IDR 109.00	1.09M
2026-08-07	IDR 112.00	0.00%	IDR 111.00	IDR 121.00	IDR 111.00	332.20K
2026-08-06	IDR 112.00	-2.61%	IDR 115.00	IDR 116.00	IDR 109.00	326.90K
2026-08-05	IDR 115.00	-0.86%	IDR 116.00	IDR 116.00	IDR 111.00	426.00K
2026-08-04	IDR 116.00	+2.65%	IDR 113.00	IDR 116.00	IDR 110.00	227.50K
2026-08-03	IDR 113.00	+2.73%	IDR 112.00	IDR 120.00	IDR 112.00	346.00K
2026-07-31	IDR 110.00	-5.98%	IDR 113.00	IDR 117.00	IDR 109.00	220.60K
2026-07-30	IDR 117.00	+7.34%	IDR 116.00	IDR 118.00	IDR 112.00	300.10K
2026-07-29	IDR 109.00	-6.84%	IDR 117.00	IDR 117.00	IDR 109.00	150.90K
2026-07-28	IDR 117.00	+2.63%	IDR 113.00	IDR 117.00	IDR 112.00	346.40K
2026-07-27	IDR 114.00	-0.87%	IDR 114.00	IDR 117.00	IDR 108.00	385.10K
2026-07-24	IDR 115.00	-2.54%	IDR 117.00	IDR 117.00	IDR 113.00	130.30K
2026-07-23	IDR 118.00	+0.85%	IDR 117.00	IDR 123.00	IDR 112.00	711.80K
2026-07-22	IDR 117.00	-3.31%	IDR 120.00	IDR 124.00	IDR 116.00	966.60K
2026-07-21	IDR 121.00	+0.83%	IDR 119.00	IDR 126.00	IDR 119.00	289.30K
2026-07-20	IDR 120.00	+1.69%	IDR 118.00	IDR 122.00	IDR 118.00	1.12M
2026-07-17	IDR 118.00	+3.51%	IDR 114.00	IDR 124.00	IDR 113.00	1.39M
2026-07-16	IDR 114.00	-3.39%	IDR 112.00	IDR 121.00	IDR 112.00	1.16M
2026-07-15	IDR 118.00	-0.84%	IDR 119.00	IDR 122.00	IDR 111.00	1.43M
2026-07-14	IDR 119.00	+1.71%	IDR 117.00	IDR 123.00	IDR 111.00	2.13M
2026-07-13	IDR 117.00	+4.46%	IDR 123.00	IDR 123.00	IDR 103.00	6.16M
2026-07-10	IDR 112.00	+9.80%	IDR 102.00	IDR 112.00	IDR 102.00	3.04M
2026-07-09	IDR 102.00	+9.68%	IDR 102.00	IDR 102.00	IDR 97.00	3.00M
2026-07-08	IDR 93.00	+9.41%	IDR 90.00	IDR 93.00	IDR 90.00	2.45M
2026-07-07	IDR 85.00	+8.97%	IDR 80.00	IDR 85.00	IDR 80.00	1.11M
2026-07-06	IDR 78.00	+9.86%	IDR 71.00	IDR 78.00	IDR 71.00	5.52M
2026-07-03	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 69.00	3.14M
2026-07-02	IDR 72.00	-5.26%	IDR 76.00	IDR 78.00	IDR 69.00	8.75M
2026-07-01	IDR 76.00	+7.04%	IDR 74.00	IDR 77.00	IDR 68.00	358.40K
2026-06-30	IDR 71.00	-7.79%	IDR 77.00	IDR 80.00	IDR 70.00	2.14M
2026-06-29	IDR 77.00	+4.05%	IDR 75.00	IDR 81.00	IDR 74.00	1.23M
2026-06-26	IDR 74.00	-5.13%	IDR 82.00	IDR 85.00	IDR 73.00	325.00K
2026-06-25	IDR 78.00	+4.00%	IDR 80.00	IDR 80.00	IDR 74.00	201.10K
2026-06-24	IDR 75.00	-7.41%	IDR 81.00	IDR 85.00	IDR 74.00	705.60K
2026-06-23	IDR 81.00	-4.71%	IDR 82.00	IDR 85.00	IDR 79.00	740.10K
2026-06-22	IDR 85.00	-1.16%	IDR 86.00	IDR 89.00	IDR 82.00	928.90K
2026-06-19	IDR 86.00	-3.37%	IDR 89.00	IDR 95.00	IDR 82.00	1.01M
2026-06-18	IDR 89.00	+8.54%	IDR 83.00	IDR 90.00	IDR 80.00	990.70K
2026-06-17	IDR 82.00	-5.75%	IDR 88.00	IDR 93.00	IDR 81.00	2.01M
2026-06-15	IDR 87.00	+7.41%	IDR 84.00	IDR 89.00	IDR 83.00	2.07M
2026-06-12	IDR 81.00	+9.46%	IDR 74.00	IDR 81.00	IDR 74.00	1.42M
2026-06-11	IDR 74.00	-3.90%	IDR 80.00	IDR 84.00	IDR 72.00	2.22M
2026-06-10	IDR 77.00	+10.00%	IDR 71.00	IDR 77.00	IDR 69.00	2.90M
2026-06-09	IDR 70.00	-6.67%	IDR 75.00	IDR 82.00	IDR 68.00	5.18M
2026-06-08	IDR 75.00	-9.64%	IDR 83.00	IDR 83.00	IDR 75.00	454.10K
2026-06-05	IDR 83.00	-9.78%	IDR 89.00	IDR 99.00	IDR 83.00	1.85M
2026-06-04	IDR 92.00	-9.80%	IDR 92.00	IDR 98.00	IDR 92.00	568.80K
2026-06-03	IDR 102.00	-9.73%	IDR 108.00	IDR 112.00	IDR 102.00	693.80K
2026-06-02	IDR 113.00	-1.74%	IDR 113.00	IDR 119.00	IDR 105.00	907.00K
2026-05-29	IDR 115.00	-8.73%	IDR 138.00	IDR 138.00	IDR 115.00	1.53M
2026-05-28	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 126.00	0
2026-05-27	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 126.00	0
2026-05-26	IDR 126.00	+7.69%	IDR 126.00	IDR 128.00	IDR 120.00	1.13M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 105.00	-5.41%	IDR 109.00	IDR 113.00	IDR 105.00	395.20K
2026-10-01	IDR 111.00	+6.73%	IDR 104.00	IDR 114.00	IDR 104.00	1.17M
2026-09-30	IDR 104.00	+0.97%	IDR 101.00	IDR 104.00	IDR 101.00	75.40K
2026-09-29	IDR 103.00	+4.04%	IDR 103.00	IDR 104.00	IDR 100.00	121.40K
2026-09-28	IDR 99.00	-3.88%	IDR 103.00	IDR 105.00	IDR 99.00	487.00K
2026-09-25	IDR 103.00	-3.74%	IDR 105.00	IDR 114.00	IDR 103.00	259.10K
2026-09-24	IDR 107.00	-0.93%	IDR 108.00	IDR 109.00	IDR 104.00	141.20K
2026-09-23	IDR 108.00	+2.86%	IDR 109.00	IDR 115.00	IDR 106.00	684.80K
2026-09-22	IDR 105.00	-3.67%	IDR 109.00	IDR 111.00	IDR 103.00	824.70K
2026-09-21	IDR 109.00	+1.87%	IDR 107.00	IDR 114.00	IDR 103.00	1.15M
2026-09-18	IDR 107.00	+0.94%	IDR 106.00	IDR 109.00	IDR 101.00	942.00K
2026-09-17	IDR 106.00	-0.93%	IDR 109.00	IDR 115.00	IDR 104.00	2.46M
2026-09-16	IDR 107.00	-1.83%	IDR 106.00	IDR 109.00	IDR 106.00	212.70K
2026-09-15	IDR 109.00	+3.81%	IDR 109.00	IDR 111.00	IDR 105.00	297.80K
2026-09-14	IDR 105.00	-0.94%	IDR 108.00	IDR 113.00	IDR 105.00	867.20K
2026-09-11	IDR 106.00	-4.50%	IDR 112.00	IDR 113.00	IDR 100.00	520.40K
2026-09-10	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 109.00	646.50K
2026-09-09	IDR 113.00	+1.80%	IDR 111.00	IDR 114.00	IDR 109.00	1.13M
2026-09-08	IDR 111.00	+0.91%	IDR 112.00	IDR 114.00	IDR 106.00	1.04M
2026-09-07	IDR 110.00	-5.17%	IDR 116.00	IDR 126.00	IDR 109.00	2.25M
2026-09-04	IDR 116.00	+9.43%	IDR 108.00	IDR 116.00	IDR 105.00	4.50M
2026-09-03	IDR 106.00	-2.75%	IDR 108.00	IDR 110.00	IDR 104.00	864.30K
2026-09-02	IDR 109.00	+0.93%	IDR 108.00	IDR 112.00	IDR 103.00	896.60K
2026-09-01	IDR 108.00	0.00%	IDR 108.00	IDR 118.00	IDR 102.00	2.11M
2026-08-31	IDR 108.00	0.00%	IDR 109.00	IDR 109.00	IDR 105.00	97.50K
2026-08-28	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 105.00	103.20K
2026-08-27	IDR 109.00	-0.91%	IDR 110.00	IDR 110.00	IDR 109.00	158.20K
2026-08-26	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 105.00	258.20K
2026-08-24	IDR 110.00	-2.65%	IDR 113.00	IDR 113.00	IDR 109.00	825.90K
2026-08-21	IDR 113.00	-1.74%	IDR 114.00	IDR 118.00	IDR 110.00	413.70K
2026-08-20	IDR 115.00	+2.68%	IDR 110.00	IDR 115.00	IDR 110.00	96.00K
2026-08-19	IDR 112.00	-1.75%	IDR 114.00	IDR 114.00	IDR 110.00	83.00K
2026-08-18	IDR 114.00	+1.79%	IDR 112.00	IDR 116.00	IDR 109.00	546.50K
2026-08-14	IDR 112.00	+2.75%	IDR 112.00	IDR 113.00	IDR 109.00	59.80K
2026-08-13	IDR 109.00	-2.68%	IDR 112.00	IDR 113.00	IDR 109.00	538.00K
2026-08-12	IDR 112.00	-1.75%	IDR 113.00	IDR 113.00	IDR 109.00	1.14M
2026-08-11	IDR 114.00	0.00%	IDR 114.00	IDR 118.00	IDR 111.00	324.80K
2026-08-10	IDR 114.00	+1.79%	IDR 112.00	IDR 119.00	IDR 109.00	1.09M
2026-08-07	IDR 112.00	0.00%	IDR 111.00	IDR 121.00	IDR 111.00	332.20K
2026-08-06	IDR 112.00	-2.61%	IDR 115.00	IDR 116.00	IDR 109.00	326.90K
2026-08-05	IDR 115.00	-0.86%	IDR 116.00	IDR 116.00	IDR 111.00	426.00K
2026-08-04	IDR 116.00	+2.65%	IDR 113.00	IDR 116.00	IDR 110.00	227.50K
2026-08-03	IDR 113.00	+2.73%	IDR 112.00	IDR 120.00	IDR 112.00	346.00K
2026-07-31	IDR 110.00	-5.98%	IDR 113.00	IDR 117.00	IDR 109.00	220.60K
2026-07-30	IDR 117.00	+7.34%	IDR 116.00	IDR 118.00	IDR 112.00	300.10K
2026-07-29	IDR 109.00	-6.84%	IDR 117.00	IDR 117.00	IDR 109.00	150.90K
2026-07-28	IDR 117.00	+2.63%	IDR 113.00	IDR 117.00	IDR 112.00	346.40K
2026-07-27	IDR 114.00	-0.87%	IDR 114.00	IDR 117.00	IDR 108.00	385.10K
2026-07-24	IDR 115.00	-2.54%	IDR 117.00	IDR 117.00	IDR 113.00	130.30K
2026-07-23	IDR 118.00	+0.85%	IDR 117.00	IDR 123.00	IDR 112.00	711.80K
2026-07-22	IDR 117.00	-3.31%	IDR 120.00	IDR 124.00	IDR 116.00	966.60K
2026-07-21	IDR 121.00	+0.83%	IDR 119.00	IDR 126.00	IDR 119.00	289.30K
2026-07-20	IDR 120.00	+1.69%	IDR 118.00	IDR 122.00	IDR 118.00	1.12M
2026-07-17	IDR 118.00	+3.51%	IDR 114.00	IDR 124.00	IDR 113.00	1.39M
2026-07-16	IDR 114.00	-3.39%	IDR 112.00	IDR 121.00	IDR 112.00	1.16M
2026-07-15	IDR 118.00	-0.84%	IDR 119.00	IDR 122.00	IDR 111.00	1.43M
2026-07-14	IDR 119.00	+1.71%	IDR 117.00	IDR 123.00	IDR 111.00	2.13M
2026-07-13	IDR 117.00	+4.46%	IDR 123.00	IDR 123.00	IDR 103.00	6.16M
2026-07-10	IDR 112.00	+9.80%	IDR 102.00	IDR 112.00	IDR 102.00	3.04M
2026-07-09	IDR 102.00	+9.68%	IDR 102.00	IDR 102.00	IDR 97.00	3.00M
2026-07-08	IDR 93.00	+9.41%	IDR 90.00	IDR 93.00	IDR 90.00	2.45M
2026-07-07	IDR 85.00	+8.97%	IDR 80.00	IDR 85.00	IDR 80.00	1.11M
2026-07-06	IDR 78.00	+9.86%	IDR 71.00	IDR 78.00	IDR 71.00	5.52M
2026-07-03	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 69.00	3.14M
2026-07-02	IDR 72.00	-5.26%	IDR 76.00	IDR 78.00	IDR 69.00	8.75M
2026-07-01	IDR 76.00	+7.04%	IDR 74.00	IDR 77.00	IDR 68.00	358.40K
2026-06-30	IDR 71.00	-7.79%	IDR 77.00	IDR 80.00	IDR 70.00	2.14M
2026-06-29	IDR 77.00	+4.05%	IDR 75.00	IDR 81.00	IDR 74.00	1.23M
2026-06-26	IDR 74.00	-5.13%	IDR 82.00	IDR 85.00	IDR 73.00	325.00K
2026-06-25	IDR 78.00	+4.00%	IDR 80.00	IDR 80.00	IDR 74.00	201.10K
2026-06-24	IDR 75.00	-7.41%	IDR 81.00	IDR 85.00	IDR 74.00	705.60K
2026-06-23	IDR 81.00	-4.71%	IDR 82.00	IDR 85.00	IDR 79.00	740.10K
2026-06-22	IDR 85.00	-1.16%	IDR 86.00	IDR 89.00	IDR 82.00	928.90K
2026-06-19	IDR 86.00	-3.37%	IDR 89.00	IDR 95.00	IDR 82.00	1.01M
2026-06-18	IDR 89.00	+8.54%	IDR 83.00	IDR 90.00	IDR 80.00	990.70K
2026-06-17	IDR 82.00	-5.75%	IDR 88.00	IDR 93.00	IDR 81.00	2.01M
2026-06-15	IDR 87.00	+7.41%	IDR 84.00	IDR 89.00	IDR 83.00	2.07M
2026-06-12	IDR 81.00	+9.46%	IDR 74.00	IDR 81.00	IDR 74.00	1.42M
2026-06-11	IDR 74.00	-3.90%	IDR 80.00	IDR 84.00	IDR 72.00	2.22M
2026-06-10	IDR 77.00	+10.00%	IDR 71.00	IDR 77.00	IDR 69.00	2.90M
2026-06-09	IDR 70.00	-6.67%	IDR 75.00	IDR 82.00	IDR 68.00	5.18M
2026-06-08	IDR 75.00	-9.64%	IDR 83.00	IDR 83.00	IDR 75.00	454.10K
2026-06-05	IDR 83.00	-9.78%	IDR 89.00	IDR 99.00	IDR 83.00	1.85M
2026-06-04	IDR 92.00	-9.80%	IDR 92.00	IDR 98.00	IDR 92.00	568.80K
2026-06-03	IDR 102.00	-9.73%	IDR 108.00	IDR 112.00	IDR 102.00	693.80K
2026-06-02	IDR 113.00	-1.74%	IDR 113.00	IDR 119.00	IDR 105.00	907.00K
2026-05-29	IDR 115.00	-8.73%	IDR 138.00	IDR 138.00	IDR 115.00	1.53M
2026-05-28	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 126.00	0
2026-05-27	IDR 126.00	0.00%	IDR 126.00	IDR 126.00	IDR 126.00	0
2026-05-26	IDR 126.00	+7.69%	IDR 126.00	IDR 128.00	IDR 120.00	1.13M