PT Lima Dua Lima Tiga Tbk LUCY
IDX · Indonesia · Commercial Services
IDR 254.00-24.00 (-8.63%)
Market closed· · IDR · Data may be delayed
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 254.00 | -8.63% | IDR 284.00 | IDR 286.00 | IDR 252.00 | 87.26M |
| 2026-09-30 | IDR 278.00 | -1.42% | IDR 298.00 | IDR 304.00 | IDR 272.00 | 81.74M |
| 2026-09-29 | IDR 282.00 | +9.30% | IDR 244.00 | IDR 282.00 | IDR 234.00 | 164.90M |
| 2026-09-28 | IDR 258.00 | -9.79% | IDR 286.00 | IDR 286.00 | IDR 258.00 |
| 8.36M |
| 2026-09-25 | IDR 286.00 | -9.49% | IDR 318.00 | IDR 320.00 | IDR 286.00 | 68.02M |
| 2026-09-24 | IDR 316.00 | -1.86% | IDR 322.00 | IDR 330.00 | IDR 306.00 | 40.11M |
| 2026-09-23 | IDR 322.00 | -2.42% | IDR 310.00 | IDR 334.00 | IDR 298.00 | 49.61M |
| 2026-09-22 | IDR 330.00 | -8.84% | IDR 368.00 | IDR 374.00 | IDR 326.00 | 66.96M |
| 2026-09-21 | IDR 362.00 | 0.00% | IDR 364.00 | IDR 382.00 | IDR 356.00 | 52.26M |
| 2026-09-18 | IDR 362.00 | -1.09% | IDR 380.00 | IDR 394.00 | IDR 360.00 | 107.04M |
| 2026-09-17 | IDR 366.00 | +9.58% | IDR 334.00 | IDR 366.00 | IDR 302.00 | 217.95M |
| 2026-09-16 | IDR 334.00 | 0.00% | IDR 342.00 | IDR 350.00 | IDR 316.00 | 77.69M |
| 2026-09-15 | IDR 334.00 | -4.57% | IDR 316.00 | IDR 358.00 | IDR 316.00 | 167.89M |
| 2026-09-14 | IDR 350.00 | -9.79% | IDR 388.00 | IDR 388.00 | IDR 350.00 | 53.46M |
| 2026-09-11 | IDR 388.00 | -9.77% | IDR 414.00 | IDR 428.00 | IDR 388.00 | 247.52M |
| 2026-09-10 | IDR 430.00 | -0.46% | IDR 390.00 | IDR 474.00 | IDR 390.00 | 785.96M |
| 2026-09-09 | IDR 432.00 | -9.62% | IDR 436.00 | IDR 436.00 | IDR 432.00 | 9.50M |
| 2026-09-08 | IDR 478.00 | -9.81% | IDR 478.00 | IDR 478.00 | IDR 478.00 | 6.51M |
| 2026-09-07 | IDR 530.00 | -9.40% | IDR 585.00 | IDR 640.00 | IDR 530.00 | 63.95M |
| 2026-09-04 | IDR 585.00 | +9.35% | IDR 585.00 | IDR 585.00 | IDR 545.00 | 31.22M |
| 2026-09-03 | IDR 535.00 | +9.18% | IDR 500.00 | IDR 535.00 | IDR 500.00 | 47.31M |
| 2026-09-02 | IDR 490.00 | +9.87% | IDR 468.00 | IDR 490.00 | IDR 434.00 | 224.09M |
| 2026-09-01 | IDR 446.00 | +9.85% | IDR 426.00 | IDR 446.00 | IDR 404.00 | 178.18M |
| 2026-08-31 | IDR 406.00 | +9.73% | IDR 360.00 | IDR 406.00 | IDR 360.00 | 159.79M |
| 2026-08-28 | IDR 370.00 | +4.52% | IDR 356.00 | IDR 388.00 | IDR 344.00 | 144.01M |
| 2026-08-27 | IDR 354.00 | +4.73% | IDR 340.00 | IDR 370.00 | IDR 324.00 | 179.46M |
| 2026-08-26 | IDR 338.00 | +9.74% | IDR 310.00 | IDR 338.00 | IDR 298.00 | 85.08M |
| 2026-08-24 | IDR 308.00 | +2.67% | IDR 302.00 | IDR 312.00 | IDR 296.00 | 32.34M |
| 2026-08-21 | IDR 300.00 | -0.66% | IDR 290.00 | IDR 314.00 | IDR 290.00 | 35.20M |
| 2026-08-20 | IDR 302.00 | +4.86% | IDR 288.00 | IDR 310.00 | IDR 276.00 | 67.09M |
| 2026-08-19 | IDR 288.00 | +1.41% | IDR 284.00 | IDR 288.00 | IDR 276.00 | 13.65M |
| 2026-08-18 | IDR 284.00 | -0.70% | IDR 284.00 | IDR 286.00 | IDR 272.00 | 10.76M |
| 2026-08-14 | IDR 286.00 | +1.42% | IDR 282.00 | IDR 286.00 | IDR 270.00 | 19.29M |
| 2026-08-13 | IDR 282.00 | -6.00% | IDR 300.00 | IDR 330.00 | IDR 274.00 | 92.82M |
| 2026-08-12 | IDR 300.00 | +9.49% | IDR 290.00 | IDR 300.00 | IDR 276.00 | 11.95M |
| 2026-08-11 | IDR 274.00 | +9.60% | IDR 240.00 | IDR 274.00 | IDR 236.00 | 42.57M |
| 2026-08-10 | IDR 250.00 | +9.65% | IDR 208.00 | IDR 250.00 | IDR 208.00 | 21.87M |
| 2026-08-07 | IDR 228.00 | -5.00% | IDR 228.00 | IDR 246.00 | IDR 226.00 | 13.18M |
| 2026-08-06 | IDR 240.00 | -4.00% | IDR 240.00 | IDR 258.00 | IDR 234.00 | 14.71M |
| 2026-08-05 | IDR 250.00 | +9.65% | IDR 208.00 | IDR 250.00 | IDR 208.00 | 24.80M |
| 2026-08-04 | IDR 228.00 | +1.79% | IDR 204.00 | IDR 234.00 | IDR 204.00 | 16.91M |
| 2026-08-03 | IDR 224.00 | -8.20% | IDR 246.00 | IDR 250.00 | IDR 220.00 | 15.99M |
| 2026-07-31 | IDR 244.00 | -4.69% | IDR 244.00 | IDR 266.00 | IDR 242.00 | 11.64M |
| 2026-07-30 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 268.00 | IDR 244.00 | 6.26M |
| 2026-07-29 | IDR 256.00 | +0.79% | IDR 256.00 | IDR 278.00 | IDR 238.00 | 10.61M |
| 2026-07-28 | IDR 254.00 | -7.97% | IDR 282.00 | IDR 282.00 | IDR 252.00 | 14.26M |
| 2026-07-27 | IDR 276.00 | -4.83% | IDR 286.00 | IDR 306.00 | IDR 264.00 | 9.42M |
| 2026-07-24 | IDR 290.00 | -8.81% | IDR 300.00 | IDR 324.00 | IDR 288.00 | 9.86M |
| 2026-07-23 | IDR 318.00 | -2.45% | IDR 318.00 | IDR 332.00 | IDR 310.00 | 9.66M |
| 2026-07-22 | IDR 326.00 | -4.68% | IDR 344.00 | IDR 370.00 | IDR 320.00 | 12.01M |
| 2026-07-21 | IDR 342.00 | +9.62% | IDR 314.00 | IDR 342.00 | IDR 308.00 | 19.18M |
| 2026-07-20 | IDR 312.00 | -8.24% | IDR 372.00 | IDR 374.00 | IDR 306.00 | 9.79M |
| 2026-07-17 | IDR 340.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 340.00 | 0 |
| 2026-07-16 | IDR 340.00 | -8.60% | IDR 368.00 | IDR 382.00 | IDR 338.00 | 6.41M |
| 2026-07-15 | IDR 372.00 | -5.10% | IDR 400.00 | IDR 412.00 | IDR 368.00 | 7.41M |
| 2026-07-14 | IDR 392.00 | 0.00% | IDR 392.00 | IDR 428.00 | IDR 358.00 | 8.19M |
| 2026-07-13 | IDR 392.00 | -9.26% | IDR 436.00 | IDR 438.00 | IDR 390.00 | 7.54M |
| 2026-07-10 | IDR 432.00 | -9.62% | IDR 480.00 | IDR 500.00 | IDR 432.00 | 9.10M |
| 2026-07-09 | IDR 478.00 | -9.81% | IDR 480.00 | IDR 540.00 | IDR 478.00 | 11.34M |
| 2026-07-08 | IDR 530.00 | -9.40% | IDR 585.00 | IDR 605.00 | IDR 530.00 | 10.90M |
| 2026-07-07 | IDR 585.00 | -9.30% | IDR 700.00 | IDR 705.00 | IDR 585.00 | 14.79M |
| 2026-07-06 | IDR 645.00 | -9.79% | IDR 715.00 | IDR 785.00 | IDR 645.00 | 12.14M |
| 2026-07-03 | IDR 715.00 | +10.00% | IDR 600.00 | IDR 715.00 | IDR 595.00 | 2.57M |
| 2026-07-02 | IDR 650.00 | -9.72% | IDR 765.00 | IDR 765.00 | IDR 650.00 | 2.83M |
| 2026-07-01 | IDR 720.00 | -5.26% | IDR 760.00 | IDR 760.00 | IDR 685.00 | 1.58M |
| 2026-06-30 | IDR 760.00 | -9.52% | IDR 840.00 | IDR 845.00 | IDR 760.00 | 642.30K |
| 2026-06-29 | IDR 840.00 | -8.70% | IDR 930.00 | IDR 930.00 | IDR 830.00 | 909.70K |
| 2026-06-26 | IDR 920.00 | -9.80% | IDR 1,020.00 | IDR 1,060.00 | IDR 920.00 | 1.07M |
| 2026-06-25 | IDR 1,020.00 | -7.27% | IDR 995.00 | IDR 1,175.00 | IDR 990.00 | 2.23M |
| 2026-06-24 | IDR 1,100.00 | -9.84% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,100.00 | 726.40K |
| 2026-06-23 | IDR 1,220.00 | -9.96% | IDR 1,345.00 | IDR 1,355.00 | IDR 1,220.00 | 510.10K |
| 2026-06-22 | IDR 1,355.00 | -9.97% | IDR 1,505.00 | IDR 1,505.00 | IDR 1,355.00 | 1.55M |
| 2026-06-19 | IDR 1,505.00 | -9.88% | IDR 1,700.00 | IDR 1,700.00 | IDR 1,505.00 | 1.42M |
| 2026-06-18 | IDR 1,670.00 | +0.30% | IDR 1,665.00 | IDR 1,830.00 | IDR 1,535.00 | 1.48M |
| 2026-06-17 | IDR 1,665.00 | +8.47% | IDR 1,520.00 | IDR 1,685.00 | IDR 1,460.00 | 618.80K |
| 2026-06-15 | IDR 1,535.00 | +3.02% | IDR 1,460.00 | IDR 1,545.00 | IDR 1,430.00 | 319.70K |
| 2026-06-12 | IDR 1,490.00 | +9.16% | IDR 1,365.00 | IDR 1,490.00 | IDR 1,355.00 | 155.40K |
| 2026-06-11 | IDR 1,365.00 | +9.64% | IDR 1,245.00 | IDR 1,365.00 | IDR 1,145.00 | 2.07M |
| 2026-06-10 | IDR 1,245.00 | +7.33% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,050.00 | 206.30K |
| 2026-06-09 | IDR 1,160.00 | +9.95% | IDR 1,045.00 | IDR 1,160.00 | IDR 980.00 | 345.40K |
| 2026-06-08 | IDR 1,055.00 | -9.83% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,055.00 | 135.70K |
| 2026-06-05 | IDR 1,170.00 | -10.00% | IDR 1,410.00 | IDR 1,410.00 | IDR 1,170.00 | 278.50K |
| 2026-06-04 | IDR 1,300.00 | +8.33% | IDR 1,200.00 | IDR 1,300.00 | IDR 1,080.00 | 375.00K |
| 2026-06-03 | IDR 1,200.00 | +7.14% | IDR 1,200.00 | IDR 1,230.00 | IDR 1,010.00 | 636.40K |
| 2026-06-02 | IDR 1,120.00 | +9.80% | IDR 1,020.00 | IDR 1,120.00 | IDR 930.00 | 1.46M |
| 2026-05-29 | IDR 1,020.00 | -0.49% | IDR 990.00 | IDR 1,050.00 | IDR 925.00 | 421.60K |
| 2026-05-28 | IDR 1,025.00 | 0.00% | IDR 1,025.00 | IDR 1,025.00 | IDR 1,025.00 | 0 |
| 2026-05-27 | IDR 1,025.00 | 0.00% | IDR 1,025.00 | IDR 1,025.00 | IDR 1,025.00 | 0 |
| 2026-05-26 | IDR 1,025.00 | -5.09% | IDR 1,075.00 | IDR 1,090.00 | IDR 995.00 | 56.50K |
| 2026-05-25 | IDR 1,080.00 | +0.93% | IDR 1,105.00 | IDR 1,165.00 | IDR 1,070.00 | 169.40K |