Sentral Mitra Informatika Tbk PT (LUCK)

LUCK
🏛️ Indonesien →
109.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 80.00 80.00 71.00 71.00 5.2M
2023-12-28 80.00 80.00 73.00 74.00 0.3M
2023-12-27 81.00 81.00 73.00 74.00 0.2M
2023-12-22 78.00 78.00 72.00 74.00 0.8M
2023-12-21 73.00 74.00 70.00 72.00 0.8M
2023-12-20 74.00 74.00 73.00 73.00 0.3M
2023-12-19 74.00 75.00 73.00 73.00 0.8M
2023-12-18 73.00 74.00 73.00 74.00 0.2M
2023-12-15 74.00 75.00 73.00 74.00 0.3M
2023-12-14 75.00 78.00 74.00 74.00 0.6M
2023-12-13 74.00 77.00 73.00 75.00 0.5M
2023-12-12 68.00 75.00 68.00 74.00 1.0M
2023-12-11 73.00 80.00 73.00 74.00 2.7M
2023-12-08 77.00 81.00 77.00 79.00 1.3M
2023-12-07 76.00 82.00 76.00 81.00 0.4M
2023-12-06 79.00 83.00 79.00 81.00 0.8M
2023-12-05 79.00 85.00 79.00 83.00 2.0M
2023-12-04 78.00 84.00 78.00 83.00 2.3M
2023-12-01 84.00 90.00 82.00 83.00 18.1M
2023-11-30 84.00 85.00 83.00 84.00 2.2M
2023-11-29 85.00 86.00 84.00 85.00 2.4M
2023-11-28 84.00 88.00 84.00 84.00 6.4M
2023-11-27 78.00 85.00 78.00 84.00 1.5M
2023-11-24 79.00 87.00 79.00 83.00 3.9M
2023-11-23 79.00 85.00 79.00 83.00 0.6M
2023-11-22 80.00 85.00 80.00 84.00 0.5M
2023-11-21 82.00 85.00 82.00 84.00 0.4M
2023-11-20 82.00 85.00 82.00 85.00 0.5M
2023-11-17 84.00 88.00 84.00 84.00 3.8M
2023-11-16 81.00 86.00 81.00 84.00 0.4M
2023-11-15 81.00 86.00 81.00 86.00 0.4M
2023-11-14 80.00 88.00 80.00 86.00 2.1M
2023-11-13 79.00 86.00 79.00 84.00 0.6M
2023-11-10 84.00 86.00 83.00 83.00 1.5M
2023-11-09 80.00 86.00 80.00 85.00 0.7M
2023-11-08 82.00 87.00 82.00 85.00 0.8M
2023-11-07 88.00 88.00 86.00 86.00 2.1M
2023-11-06 83.00 87.00 83.00 86.00 0.9M
2023-11-03 82.00 87.00 82.00 85.00 2.6M
2023-11-02 80.00 88.00 80.00 86.00 5.4M
2023-11-01 80.00 104.00 80.00 86.00 88.4M
2023-10-31 80.00 86.00 80.00 85.00 1.6M
2023-10-30 86.00 87.00 84.00 85.00 2.2M
2023-10-27 86.00 88.00 85.00 85.00 2.0M
2023-10-26 85.00 97.00 84.00 85.00 22.0M
2023-10-25 85.00 89.00 85.00 85.00 1.5M
2023-10-24 84.00 94.00 82.00 85.00 13.9M
2023-10-23 87.00 89.00 83.00 84.00 1.0M
2023-10-20 85.00 88.00 84.00 86.00 1.2M
2023-10-19 82.00 88.00 82.00 85.00 0.6M
2023-10-18 88.00 90.00 85.00 86.00 1.6M
2023-10-17 82.00 90.00 82.00 87.00 0.8M
2023-10-16 82.00 90.00 82.00 87.00 4.5M
2023-10-13 87.00 98.00 87.00 87.00 9.2M
2023-10-12 81.00 88.00 81.00 86.00 2.8M
2023-10-11 85.00 86.00 83.00 83.00 2.1M
2023-10-10 83.00 97.00 82.00 85.00 30.0M
2023-10-09 81.00 83.00 80.00 82.00 0.4M
2023-10-06 76.00 84.00 76.00 81.00 1.3M
2023-10-05 82.00 92.00 81.00 82.00 12.7M
2023-10-04 81.00 82.00 81.00 81.00 0.3M
2023-10-03 81.00 86.00 80.00 81.00 2.3M
2023-10-02 81.00 83.00 81.00 82.00 0.1M
2023-09-29 74.00 83.00 74.00 81.00 1.0M
2023-09-27 81.00 84.00 81.00 82.00 0.7M
2023-09-26 85.00 91.00 81.00 82.00 11.6M
2023-09-25 88.00 88.00 82.00 85.00 2.2M
2023-09-22 79.00 88.00 79.00 85.00 2.7M
2023-09-21 86.00 101.00 82.00 84.00 69.0M
2023-09-20 86.00 88.00 86.00 87.00 1.3M
2023-09-19 90.00 90.00 84.00 86.00 1.2M
2023-09-18 90.00 90.00 84.00 86.00 0.2M
2023-09-15 87.00 87.00 84.00 86.00 0.2M
2023-09-14 91.00 91.00 85.00 87.00 0.3M
2023-09-13 92.00 92.00 84.00 86.00 1.0M
2023-09-12 93.00 93.00 86.00 87.00 0.4M
2023-09-11 91.00 91.00 86.00 89.00 1.0M
2023-09-08 93.00 93.00 86.00 87.00 0.1M
2023-09-07 88.00 88.00 86.00 88.00 0.1M
2023-09-06 88.00 89.00 86.00 88.00 0.2M
2023-09-05 89.00 89.00 87.00 89.00 0.2M
2023-09-04 92.00 92.00 87.00 89.00 0.2M
2023-09-01 93.00 93.00 87.00 88.00 0.4M
2023-08-31 92.00 92.00 87.00 89.00 0.2M
2023-08-30 92.00 92.00 87.00 87.00 0.3M
2023-08-29 93.00 93.00 87.00 88.00 0.3M
2023-08-28 93.00 93.00 88.00 89.00 0.1M
2023-08-25 94.00 94.00 88.00 90.00 0.1M
2023-08-24 87.00 90.00 87.00 90.00 0.5M
2023-08-23 89.00 89.00 85.00 87.00 0.6M
2023-08-22 92.00 92.00 87.00 88.00 0.1M
2023-08-21 93.00 93.00 87.00 88.00 0.2M
2023-08-18 90.00 90.00 86.00 89.00 0.7M
2023-08-16 93.00 93.00 88.00 90.00 0.3M
2023-08-15 94.00 94.00 87.00 89.00 0.1M
2023-08-14 93.00 93.00 87.00 88.00 0.1M
2023-08-11 92.00 92.00 88.00 89.00 0.3M
2023-08-10 89.00 91.00 88.00 90.00 0.3M
2023-08-09 90.00 90.00 88.00 89.00 0.2M
2023-08-08 89.00 90.00 88.00 90.00 0.4M
2023-08-07 91.00 91.00 88.00 88.00 0.4M
2023-08-04 92.00 92.00 89.00 89.00 0.2M
2023-08-03 92.00 92.00 88.00 89.00 0.1M
2023-08-02 88.00 91.00 88.00 89.00 0.6M
2023-08-01 90.00 90.00 88.00 90.00 1.0M
2023-07-31 90.00 91.00 89.00 90.00 0.3M
2023-07-28 96.00 96.00 89.00 90.00 1.0M
2023-07-27 91.00 92.00 90.00 90.00 0.3M
2023-07-26 94.00 94.00 90.00 91.00 0.2M
2023-07-25 94.00 94.00 91.00 91.00 0.6M
2023-07-24 91.00 94.00 90.00 92.00 1.3M
2023-07-21 91.00 92.00 90.00 91.00 0.3M
2023-07-20 92.00 92.00 91.00 91.00 0.7M
2023-07-18 91.00 92.00 90.00 91.00 0.8M
2023-07-17 91.00 91.00 90.00 91.00 0.9M
2023-07-14 91.00 92.00 90.00 90.00 1.6M
2023-07-13 91.00 92.00 90.00 90.00 1.2M
2023-07-12 91.00 92.00 90.00 91.00 1.5M
2023-07-11 92.00 92.00 90.00 90.00 1.1M
2023-07-10 88.00 93.00 88.00 91.00 2.6M
2023-07-07 91.00 96.00 91.00 92.00 2.5M
2023-07-06 86.00 112.00 86.00 94.00 65.1M
2023-07-05 84.00 93.00 84.00 91.00 1.9M
2023-07-04 90.00 94.00 89.00 90.00 1.9M
2023-07-03 91.00 93.00 89.00 90.00 1.1M
2023-06-27 93.00 94.00 91.00 91.00 0.8M
2023-06-26 92.00 93.00 90.00 93.00 0.4M
2023-06-23 92.00 93.00 90.00 92.00 1.8M
2023-06-22 94.00 94.00 92.00 92.00 0.8M
2023-06-21 92.00 95.00 91.00 94.00 1.3M
2023-06-20 89.00 93.00 89.00 91.00 2.6M
2023-06-19 87.00 95.00 87.00 92.00 1.1M
2023-06-16 88.00 95.00 88.00 93.00 1.8M
2023-06-15 89.00 95.00 89.00 94.00 1.6M
2023-06-14 94.00 95.00 94.00 95.00 0.9M
2023-06-13 91.00 96.00 91.00 94.00 2.2M
2023-06-12 90.00 98.00 90.00 96.00 2.0M
2023-06-09 92.00 98.00 92.00 96.00 2.8M
2023-06-08 94.00 98.00 94.00 97.00 6.9M
2023-06-07 92.00 100.00 92.00 96.00 5.0M
2023-06-06 92.00 120.00 92.00 97.00 101.4M
2023-06-05 87.00 94.00 87.00 92.00 1.8M
2023-05-31 92.00 95.00 92.00 92.00 0.8M
2023-05-30 92.00 95.00 92.00 94.00 1.0M
2023-05-29 92.00 95.00 91.00 93.00 2.1M
2023-05-26 86.00 93.00 86.00 92.00 0.7M
2023-05-25 92.00 94.00 90.00 92.00 1.0M
2023-05-24 88.00 99.00 88.00 92.00 11.0M
2023-05-23 90.00 101.00 87.00 88.00 10.9M
2023-05-22 91.00 95.00 91.00 91.00 0.3M
2023-05-19 92.00 93.00 91.00 91.00 0.8M
2023-05-17 89.00 95.00 89.00 92.00 0.5M
2023-05-16 89.00 96.00 89.00 95.00 1.1M
2023-05-15 93.00 100.00 93.00 94.00 3.6M
2023-05-12 105.00 114.00 97.00 99.00 37.6M
2023-05-11 101.00 101.00 97.00 98.00 0.5M
2023-05-10 105.00 105.00 97.00 99.00 3.3M
2023-05-09 105.00 105.00 97.00 99.00 0.2M
2023-05-08 99.00 99.00 97.00 98.00 0.2M
2023-05-05 100.00 100.00 96.00 98.00 0.2M
2023-05-04 104.00 104.00 97.00 99.00 0.2M
2023-05-03 105.00 105.00 96.00 98.00 0.3M
2023-05-02 100.00 101.00 96.00 97.00 1.2M
2023-04-28 108.00 108.00 98.00 99.00 0.3M
2023-04-27 107.00 107.00 99.00 100.00 0.4M
2023-04-26 99.00 100.00 97.00 99.00 0.7M
2023-04-18 107.00 107.00 98.00 98.00 0.4M
2023-04-17 99.00 101.00 97.00 99.00 0.9M
2023-04-14 109.00 109.00 99.00 99.00 0.5M
2023-04-13 110.00 110.00 99.00 100.00 1.7M
2023-04-12 101.00 103.00 99.00 100.00 1.0M
2023-04-11 111.00 111.00 98.00 99.00 1.8M
2023-04-10 104.00 106.00 100.00 102.00 3.4M
2023-04-06 107.00 118.00 98.00 104.00 45.7M
2023-04-05 100.00 101.00 98.00 98.00 1.1M
2023-04-04 102.00 102.00 98.00 100.00 0.6M
2023-04-03 108.00 108.00 98.00 100.00 1.0M
2023-03-31 101.00 120.00 101.00 101.00 18.8M
2023-03-30 110.00 110.00 100.00 102.00 0.6M
2023-03-29 109.00 109.00 99.00 100.00 1.8M
2023-03-28 100.00 105.00 98.00 100.00 0.6M
2023-03-27 108.00 108.00 98.00 100.00 0.2M
2023-03-24 108.00 108.00 96.00 100.00 0.4M
2023-03-21 109.00 109.00 96.00 100.00 0.4M
2023-03-20 118.00 118.00 102.00 102.00 0.6M
2023-03-17 110.00 114.00 105.00 109.00 0.1M
2023-03-16 120.00 120.00 107.00 108.00 1.4M
2023-03-15 121.00 121.00 107.00 115.00 0.2M
2023-03-14 122.00 122.00 113.00 115.00 0.1M
2023-03-13 117.00 117.00 114.00 116.00 0.2M
2023-03-10 122.00 122.00 113.00 117.00 1.7M
2023-03-09 123.00 123.00 115.00 116.00 0.1M
2023-03-08 121.00 121.00 114.00 117.00 1.1M
2023-03-07 125.00 125.00 115.00 115.00 0.4M
2023-03-06 123.00 123.00 116.00 119.00 0.2M
2023-03-03 126.00 126.00 116.00 116.00 0.2M
2023-03-02 125.00 125.00 117.00 117.00 0.2M
2023-03-01 124.00 124.00 117.00 118.00 0.2M
2023-02-28 123.00 123.00 116.00 120.00 0.7M
2023-02-27 124.00 125.00 117.00 118.00 1.1M
2023-02-24 124.00 124.00 117.00 119.00 0.2M
2023-02-23 127.00 127.00 116.00 119.00 0.7M
2023-02-22 132.00 132.00 119.00 120.00 1.3M
2023-02-21 121.00 130.00 114.00 122.00 9.1M
2023-02-20 122.00 122.00 116.00 116.00 0.3M
2023-02-17 118.00 120.00 115.00 117.00 0.8M
2023-02-16 125.00 125.00 117.00 119.00 0.3M
2023-02-15 126.00 126.00 118.00 119.00 0.2M
2023-02-14 122.00 122.00 118.00 120.00 0.7M
2023-02-13 115.00 124.00 115.00 122.00 0.8M
2023-02-10 122.00 128.00 117.00 121.00 5.9M
2023-02-09 129.00 129.00 117.00 117.00 3.1M
2023-02-08 131.00 131.00 118.00 122.00 0.5M
2023-02-07 130.00 130.00 115.00 121.00 2.2M
2023-02-06 115.00 128.00 115.00 121.00 7.6M
2023-02-03 115.00 119.00 113.00 115.00 1.3M
2023-02-02 114.00 117.00 112.00 115.00 1.4M
2023-02-01 117.00 117.00 111.00 113.00 0.5M
2023-01-31 118.00 118.00 112.00 114.00 0.5M
2023-01-30 121.00 121.00 110.00 114.00 3.0M
2023-01-27 119.00 120.00 113.00 115.00 3.9M
2023-01-26 109.00 127.00 109.00 119.00 22.3M
2023-01-25 125.00 125.00 108.00 108.00 1.7M
2023-01-24 113.00 119.00 108.00 116.00 2.2M
2023-01-20 112.00 112.00 108.00 109.00 0.7M
2023-01-19 116.00 116.00 109.00 110.00 0.4M
2023-01-18 115.00 115.00 108.00 110.00 1.1M
2023-01-17 119.00 120.00 110.00 110.00 2.8M
2023-01-16 120.00 120.00 116.00 118.00 0.2M
2023-01-13 123.00 123.00 115.00 118.00 0.3M
2023-01-12 124.00 124.00 117.00 117.00 0.1M
2023-01-11 123.00 123.00 116.00 119.00 0.2M
2023-01-10 129.00 129.00 118.00 124.00 0.2M
2023-01-09 130.00 130.00 122.00 122.00 0.2M
2023-01-06 124.00 127.00 119.00 122.00 0.1M
2023-01-05 131.00 131.00 124.00 127.00 0.1M
2023-01-04 127.00 128.00 125.00 127.00 0.1M
2023-01-03 128.00 128.00 124.00 127.00 0.2M
2023-01-02 128.00 128.00 127.00 127.00 0.2M