Informasi Saham LMAX PT Lupromax Pelumas Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-19	40,002	Enterprise Value	1	17,550,143,127	0	0	0	0	0	0
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-19	40,001	Market Cap	2	17,550,143,127	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-15	At close: 04:13PM WIB	45	45	43	44	42.00 - 46.00	42	46	38.00 - 380.00	38	380	1,930,900	48,427,924	27,950,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-12	At close: 04:13PM WIB	45	45	43	44	42.00 - 46.00	42	46	38.00 - 380.00	38	380	1,930,900	48,427,924	27,950,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-11	At close: 04:13PM WIB	45	45	43	44	42.00 - 46.00	42	46	38.00 - 380.00	38	380	1,930,900	47,719,307	27,950,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-10	At close: 04:13PM WIB	45	45	43	44	42.00 - 46.00	42	46	38.00 - 380.00	38	380	1,930,900	47,328,910	27,950,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-05	At close: 04:13PM WIB	45	45	43	42	42.00 - 46.00	42	46	38.00 - 380.00	38	380	1,930,900	47,714,243	27,950,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-04	At close: 04:10PM WIB	42	38	45	45	38.00 - 46.00	38	46	38.00 - 380.00	38	380	9,402,200	48,598,194	32,036,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-03	At close: 04:04PM WIB	46	46	42	42	42.00 - 46.00	42	46	42.00 - 380.00	42	380	918,300	49,214,851	27,300,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-02	At close: 04:06PM WIB	51	51	46	46	46.00 - 51.00	46	51	45.00 - 380.00	45	380	2,396,900	49,674,287	29,900,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-01	At close: 04:11PM WIB	56	56	56	51	51.00 - 58.00	51	58	45.00 - 380.00	45	380	92,851,900	48,082,743	33,150,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-29	At close: 04:09PM WIB	55	55	60	54	52.00 - 57.00	52	57	45.00 - 380.00	45	380	93,977,400	48,082,743	36,400,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-28	At close: 04:09PM WIB	55	55	60	54	52.00 - 57.00	52	57	45.00 - 380.00	45	380	93,977,400	46,466,437	36,400,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	50	50	55	55	45.00 - 55.00	45	55	45.00 - 380.00	45	380	113,932,000	44,504,750	35,750,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	55	54	0	0	50.00 - 54.00	50	54	50.00 - 380.00	50	380	14,036,400	44,506,944	32,500,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	55	0	0	0	55.00 - 55.00	55	55	55.00 - 380.00	55	380	0	45,287,768	35,750,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-22	At close: 04:13PM WIB	61	61	55	55	56.00 - 61.00	56	61	56.00 - 380.00	56	380	105,305,600	44,224,462	35,750,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	60	0	0	0	0.0000 - 0.0000	0	0		0		0	43,113,887	0	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-14	As of 01:33PM WIB. Market open.	67	67	65	66	62.00 - 68.00	62	68	62.00 - 380.00	62	380	62,939,600	37,923,939	42,900,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	68	68	66	68	64.00 - 70.00	64	70	64.00 - 380.00	64	380	50,479,400	37,074,571	43,550,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	70	71	67	69	67.00 - 71.00	67	71	66.00 - 380.00	66	380	30,336,000	35,836,077	44,200,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	70	71	67	69	68.00 - 71.00	68	71	66.00 - 380.00	66	380	30,336,000	35,327,925	44,200,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-05	At close: 04:11PM WIB	73	66	68	69	66.00 - 73.00	66	73	66.00 - 380.00	66	380	11,867,900	32,355,856	44,200,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	81	81	75	76	73.00 - 83.00	73	83	73.00 - 380.00	73	380	70,917,900	31,188,555	47,450,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	84	85	80	81	79.00 - 86.00	79	86	79.00 - 380.00	79	380	41,333,900	30,519,579	52,650,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-28	At close: 04:12PM WIB	87	79	85	86	79.00 - 86.00	79	86	79.00 - 380.00	79	380	39,847,300	27,839,789	53,950,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	96	96	87	87	87.00 - 97.00	87	97	87.00 - 380.00	87	380	75,935,300	26,642,966	56,550,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	100	100	95	99	92.00 - 102.00	92	102	92.00 - 380.00	92	380	68,377,400	25,522,996	62,400,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-23	At close: 04:10PM WIB	100	100	99	98	92.00 - 106.00	92	106	92.00 - 380.00	92	380	59,955,500	24,536,284	65,000,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-22	At close: 04:09PM WIB	100	100	99	100	99.00 - 101.00	99	101	95.00 - 380.00	95	380	15,069,400	24,340,547	65,000,000,000	N/A	N/A (N/A)	N/A
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-21	At close: 04:14PM WIB	104	104	99	100	95.00 - 108.00	95	108	95.00 - 380.00	95	380	29,709,500	23,861,222	65,000,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-15	27,950,000,000	27,950,000,000	0	0	380	38	98	175	48,430,000	35,030,000	650,000,000	0	124,400,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Jan 31, 2023	3	8	3	4	45,550,000,000	70	113	2,990,000,000	1,200,000,000	49	716,710,000	1	7,520,000,000	67	4	76	-8,440,000,000	-8,880,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-12	27,950,000,000	27,950,000,000	0	0	380	38	98	175	47,720,000	35,030,000	650,000,000	0	124,400,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Jan 31, 2023	3	8	3	4	45,550,000,000	70	113	2,990,000,000	1,200,000,000	49	716,710,000	1	7,520,000,000	67	4	76	-8,440,000,000	-8,880,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-11	27,950,000,000	27,950,000,000	0	0	380	38	98	175	47,330,000	35,030,000	650,000,000	0	124,400,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Jan 31, 2023	3	8	3	4	45,550,000,000	70	113	2,990,000,000	1,200,000,000	49	716,710,000	1	7,520,000,000	67	4	76	-8,440,000,000	-8,880,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-10	27,950,000,000	27,950,000,000	0	0	380	38	98	175	47,330,000	35,030,000	650,000,000	0	124,400,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Jan 31, 2023	3	8	3	4	45,550,000,000	70	113	2,990,000,000	1,200,000,000	49	716,710,000	1	7,520,000,000	67	4	76	-8,440,000,000	-8,880,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-05	27,300,000,000	27,300,000,000	0	0	380	0	105	177	48,600,000	54,960,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-04	29,900,000,000	29,900,000,000	0	0	380	0	107	178	49,210,000	62,220,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-03	29,900,000,000	29,900,000,000	0	0	380	0	109	179	49,670,000	67,930,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-02	33,150,000,000	33,150,000,000	0	0	380	0	111	179	48,080,000	60,210,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-04-01	36,400,000,000	36,400,000,000	0	0	380	0	111	179	48,080,000	60,210,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-29	36,400,000,000	36,400,000,000	0	0	380	45	113	180	46,470,000	57,670,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-28	35,750,000,000	35,750,000,000	0	0	380	0	115	181	44,500,000	51,330,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-27	35,750,000,000	35,750,000,000	0	0	380	0	117	182	44,510,000	54,360,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-26	35,750,000,000	35,750,000,000	0	0	380	0	119	182	45,290,000	60,970,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-25	35,750,000,000	35,750,000,000	0	0	380	55	119	182	45,290,000	60,970,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-22	39,650,000,000	39,650,000,000	0	0	380	0	122	184	43,110,000	55,670,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-21	39,000,000,000	39,000,000,000	0	0	380	57	122	184	43,110,000	55,670,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-14	43,550,000,000	43,550,000,000	0	0	380	0	130	189	37,070,000	60,280,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-13	44,200,000,000	44,200,000,000	0	0	380	0	130	189	36,440,000	60,280,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-11	44,200,000,000	44,200,000,000	0	0	380	66	130	189	35,240,000	60,280,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-08	45,500,000,000	45,500,000,000	0	0	380	66	132	190	35,330,000	63,240,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-05	52,650,000,000	52,650,000,000	0	0	380	0	137	193	31,190,000	50,450,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-04	52,650,000,000	52,650,000,000	0	0	380	79	137	193	31,190,000	50,450,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-03-01	54,600,000,000	54,600,000,000	0	0	380	79	139	194	30,520,000	50,030,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-28	56,550,000,000	56,550,000,000	0	0	380	79	142	195	27,840,000	44,640,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-27	62,400,000,000	62,400,000,000	0	0	380	0	144	197	25,520,000	35,950,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk	2024-02-26	65,000,000,000	65,000,000,000	0	0	380	0	144	197	25,520,000	35,950,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-23	65,000,000,000	65,000,000,000	-55	24	380	0	147	198	24,340,000	38,240,000	650,000,000	650,000,000	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-22	65,000,000,000	65,000,000,000	-55	24	380	95	147	198	24,340,000	38,240,000	650,000,000	650,000,000	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000
LMAX	PT Lupromax Pelumas Indonesia Tbk (LMAX.JK)	2024-02-21	67,600,000,000	67,600,000,000	0	0	380	95	148	199	23,860,000	41,420,000	650,000,000	0	87,080,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Jan 31, 2023	7	8	11	26	37,690,000,000	108	113	4,340,000,000	2,580,000,000	49	716,710,000	2	6,650,000,000	59	2	32	-761,070,000	-1,670,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	69	69	68	68	3,500
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	69	69	69	69	22,100
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	68	68	68	68	0
2024-03-05	15:44:00	69	69	69	69	0
2024-03-05	15:43:01	70	70	70	70	0
2024-03-05	15:43:00	70	70	70	70	7,700
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	68	70	68	70	200
2024-03-05	15:40:00	68	68	68	68	30,200
2024-03-05	15:39:00	69	69	68	68	20,000
2024-03-05	15:38:00	70	70	69	69	16,600
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	70	70	70	70	100
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	70	70	70	70	200
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	70	70	70	70	200
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	69	69	68	68	3,500
2024-03-05	15:46:00	69	69	69	69	22,100
2024-03-05	15:44:00	69	69	68	68	0
2024-03-05	15:43:01	70	70	70	70	0
2024-03-05	15:42:00	70	70	70	70	7,700
2024-03-05	15:40:00	68	70	68	70	30,400
2024-03-05	15:38:00	70	70	68	68	36,600
2024-03-05	15:36:00	70	70	70	70	100
2024-03-05	15:34:00	70	70	70	70	200
2024-03-05	15:32:00	70	70	70	70	200
2024-03-05	15:30:00	69	69	69	69	200
2024-03-05	15:28:00	69	70	69	70	0
2024-03-05	15:26:00	69	69	69	69	11,700
2024-03-05	15:24:00	69	70	68	70	109,900
2024-03-05	15:22:00	69	69	69	69	9,800
2024-03-05	15:20:00	69	69	69	69	0
2024-03-05	15:18:00	69	69	69	69	114,300
2024-03-05	15:16:00	68	69	68	69	56,100
2024-03-05	15:14:00	69	69	68	69	15,700
2024-03-05	15:12:00	69	69	69	69	1,300
2024-03-05	15:10:00	69	69	68	69	7,400
2024-03-05	15:08:00	69	69	69	69	3,800
2024-03-05	15:06:00	69	69	69	69	0
2024-03-05	15:04:00	68	68	68	68	11,500
2024-03-05	15:02:00	68	68	68	68	22,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	68	69	68	69	21,900
2024-03-05	15:43:01	70	70	70	70	0
2024-03-05	15:40:00	68	70	68	69	35,600
2024-03-05	15:35:00	70	70	68	68	36,700
2024-03-05	15:30:00	69	70	69	70	600
2024-03-05	15:25:00	70	70	68	70	110,800
2024-03-05	15:20:00	69	70	69	70	16,900
2024-03-05	15:15:00	68	69	68	69	185,000
2024-03-05	15:10:00	69	69	68	69	6,000
2024-03-05	15:05:00	68	69	68	69	200
2024-03-05	15:00:00	69	69	68	68	45,300
2024-03-05	14:55:00	69	69	68	68	11,123,300
2024-03-05	14:51:00	68	68	68	68	0
2024-03-05	14:50:00	68	69	68	69	0
2024-03-05	14:45:00	69	69	68	69	12,700
2024-03-05	14:40:00	69	69	69	69	0
2024-03-05	14:35:00	68	69	68	69	1,133,100
2024-03-05	14:30:00	68	68	66	67	86,300
2024-03-05	14:25:00	67	68	67	68	30,800
2024-03-05	14:20:00	67	67	67	67	30,000
2024-03-05	14:15:00	68	68	67	67	6,900
2024-03-05	14:10:00	68	68	68	68	1,300
2024-03-05	14:05:00	67	68	66	68	1,700
2024-03-05	14:00:00	66	67	66	67	8,700
2024-03-05	13:55:00	67	67	66	66	0
2024-03-05	13:50:00	66	67	66	67	51,400
2024-03-05	13:45:00	67	67	66	66	0
2024-03-05	13:44:43	66	66	66	66	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	68	69	68	69	21,900
2024-03-05	15:43:01	70	70	70	70	0
2024-03-05	15:30:00	69	70	68	69	72,900
2024-03-05	15:15:00	68	70	68	70	312,700
2024-03-05	15:00:00	69	69	68	69	51,500
2024-03-05	14:51:00	68	68	68	68	0
2024-03-05	14:45:00	69	69	68	68	11,136,000
2024-03-05	14:30:00	68	69	66	69	1,219,400
2024-03-05	14:15:00	68	68	67	68	67,700
2024-03-05	14:00:00	66	68	66	68	11,700
2024-03-05	13:45:00	67	67	66	66	51,400
2024-03-05	13:44:43	66	66	66	66	0
2024-03-05	13:30:00	67	68	66	66	478,500
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:26	67	67	67	67	0
2024-03-05	11:55:57	66	66	66	66	0
2024-03-05	11:45:00	66	67	66	67	8,500
2024-03-05	11:30:00	66	67	66	66	27,700
2024-03-05	11:15:00	67	67	66	66	23,400
2024-03-05	11:08:09	66	66	66	66	0
2024-03-05	11:00:00	66	67	66	66	225,900
2024-03-05	10:45:00	66	67	66	66	719,000
2024-03-05	10:30:00	67	67	66	66	486,000
2024-03-05	10:17:20	67	67	67	67	0
2024-03-05	10:15:00	67	67	66	67	312,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:43:01	70	70	70	70	0
2024-03-05	15:30:00	69	70	68	69	94,800
2024-03-05	15:00:00	69	70	68	70	364,200
2024-03-05	14:51:00	68	68	68	68	0
2024-03-05	14:30:00	68	69	66	68	12,355,400
2024-03-05	14:00:00	66	68	66	68	79,400
2024-03-05	13:44:43	66	66	66	66	0
2024-03-05	13:30:00	67	68	66	66	529,900
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:26	67	67	67	67	0
2024-03-05	11:55:57	66	66	66	66	0
2024-03-05	11:30:00	66	67	66	67	36,200
2024-03-05	11:08:09	66	66	66	66	0
2024-03-05	11:00:00	66	67	66	66	249,300
2024-03-05	10:30:00	67	67	66	66	1,205,000
2024-03-05	10:17:20	67	67	67	67	0
2024-03-05	10:00:00	68	68	66	67	2,360,200
2024-03-05	09:30:43	68	68	68	68	0
2024-03-05	09:30:00	68	69	67	68	2,922,100
2024-03-05	09:00:00	66	73	66	68	3,014,100
2024-03-04	15:30:00	76	76	75	76	904,000
2024-03-04	15:28:03	76	76	76	76	0
2024-03-04	15:00:00	76	76	75	76	1,186,200
2024-03-04	14:35:18	76	76	76	76	0
2024-03-04	14:30:00	75	76	75	76	1,606,100
2024-03-04	14:00:00	77	77	75	76	4,882,000
2024-03-04	13:41:31	78	78	78	78	0
2024-03-04	13:30:00	78	79	77	77	4,869,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:43:01	70	70	70	70	0
2024-03-05	15:00:00	69	70	68	69	459,000
2024-03-05	14:51:00	68	68	68	68	0
2024-03-05	14:00:00	66	69	66	68	1,085,100
2024-03-05	13:44:43	66	66	66	66	0
2024-03-05	13:00:00	67	68	66	66	491,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:26	67	67	67	67	0
2024-03-05	11:55:57	66	66	66	66	0
2024-03-05	11:08:09	66	66	66	66	0
2024-03-05	11:00:00	66	67	66	67	285,500
2024-03-05	10:17:20	67	67	67	67	0
2024-03-05	10:00:00	68	68	66	66	3,324,900
2024-03-05	09:30:43	68	68	68	68	0
2024-03-05	09:00:00	66	73	66	68	5,936,200
2024-03-04	15:28:03	76	76	76	76	0
2024-03-04	15:00:00	76	76	75	76	2,090,200
2024-03-04	14:35:18	76	76	76	76	0
2024-03-04	14:00:00	77	77	75	76	6,488,100
2024-03-04	13:41:31	78	78	78	78	0
2024-03-04	13:00:00	78	79	77	77	4,869,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	79	79	79	79	0
2024-03-04	11:10:52	81	81	81	81	0
2024-03-04	11:00:00	81	81	75	79	23,486,100
2024-03-04	10:21:07	81	81	81	81	0
2024-03-04	10:00:00	81	82	80	81	4,217,600
2024-03-04	09:32:30	83	83	83	83	0
2024-03-04	09:00:00	81	83	80	82	0
2024-03-01	15:06:53	81	81	81	81	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:15:17	27	27	27	27	0
2024-05-03	15:00:00	26	27	26	27	348,300
2024-05-03	14:38:36	27	27	27	27	0
2024-05-03	14:00:43	27	27	27	27	0
2024-05-03	13:30:00	26	28	26	27	278,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:45	27	27	27	27	0
2024-05-03	11:07:40	27	27	27	27	0
2024-05-03	10:34:14	27	27	27	27	0
2024-05-03	10:30:00	27	27	26	27	15,100
2024-05-03	10:01:30	28	28	28	28	0
2024-05-03	09:29:12	28	28	28	28	0
2024-05-03	09:00:00	28	28	27	27	588,500
2024-05-02	16:04:13	0	0	0	0	0
2024-05-02	15:07:04	28	28	28	28	0
2024-05-02	15:00:00	28	28	27	27	412,600
2024-05-02	14:28:59	28	28	28	28	0
2024-05-02	13:45:38	28	28	28	28	0
2024-05-02	13:30:00	28	28	27	28	365,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:58:08	28	28	28	28	0
2024-05-02	11:57:31	28	28	28	28	0
2024-05-02	11:21:22	27	27	27	27	0
2024-05-02	10:41:41	27	27	27	27	0
2024-05-02	10:30:00	28	28	27	28	251,500
2024-05-02	10:09:40	28	28	28	28	0
2024-05-02	09:37:03	29	29	29	29	0
2024-05-02	09:03:04	27	27	27	27	0
2024-05-02	09:00:00	27	29	26	28	2,385,000
2024-04-30	15:14:58	28	28	28	28	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	27	29	26	27	3,377,900
2024-04-30	09:00:00	30	30	27	27	6,873,700
2024-04-29	09:00:00	33	33	30	30	8,550,100
2024-04-26	09:00:00	36	37	33	33	6,216,100
2024-04-25	09:00:00	36	42	36	36	29,911,300
2024-04-24	09:00:00	40	42	40	40	5,603,200
2024-04-23	09:00:00	45	48	44	44	62,248,100
2024-04-22	09:00:00	53	55	48	48	85,600,600
2024-04-19	09:00:00	53	56	50	53	81,471,700
2024-04-18	09:00:00	51	54	49	53	105,619,300
2024-04-17	09:00:00	49	51	47	51	136,287,700
2024-04-16	09:00:00	43	47	39	47	121,424,800
2024-04-05	09:00:00	45	46	42	43	1,930,900
2024-04-04	09:00:00	38	46	38	45	9,296,800
2024-04-03	09:00:00	46	46	42	42	918,300
2024-04-02	09:00:00	51	51	46	46	2,396,900
2024-04-01	09:00:00	56	58	51	51	92,851,900
2024-03-28	09:00:00	55	57	52	56	93,977,400
2024-03-27	09:00:00	50	55	45	55	113,932,000
2024-03-26	09:00:00	55	55	55	55	0
2024-03-25	09:00:00	55	55	55	55	0
2024-03-22	09:00:00	61	61	55	55	104,832,900
2024-03-21	09:00:00	60	62	56	61	62,933,300
2024-03-20	09:00:00	65	66	59	60	77,790,100
2024-03-19	09:00:00	64	67	60	65	73,499,800
2024-03-18	09:00:00	68	68	62	64	59,436,600
2024-03-15	09:00:00	66	68	66	68	15,737,900
2024-03-14	09:00:00	67	68	62	66	68,581,000
2024-03-13	09:00:00	68	70	64	67	50,479,400
2024-03-08	09:00:00	71	71	67	68	30,336,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	30	30	27	27	6,873,700
2024-04-25	09:00:00	36	42	36	36	29,911,300
2024-04-05	09:00:00	45	46	42	43	1,930,900
2024-03-26	09:00:00	55	55	55	55	0
2024-03-21	09:00:00	60	62	56	61	62,933,300
2024-03-06	09:00:00	69	74	68	74	102,922,800
2024-03-01	09:00:00	85	86	79	81	41,333,900
2024-02-20	09:00:00	110	113	99	104	41,662,500
2024-02-15	09:00:00	121	126	115	117	48,521,800
2024-02-05	09:00:00	170	172	153	153	71,899,400
2024-01-31	09:00:00	171	178	166	172	82,000,300
2024-01-26	09:00:00	170	175	169	169	22,008,900
2024-01-16	09:00:00	151	157	150	156	24,137,900
2024-01-11	09:00:00	156	159	152	152	25,857,100
2023-12-27	09:00:00	141	142	134	136	127,300
2023-12-22	09:00:00	133	142	133	141	741,100
2023-12-12	09:00:00	165	166	155	160	1,249,700
2023-12-07	09:00:00	184	184	181	184	912,800
2023-11-27	09:00:00	210	212	208	210	2,148,600
2023-11-22	09:00:00	206	212	206	210	1,381,000
2023-11-17	09:00:00	204	208	202	206	1,287,800
2023-11-07	09:00:00	182	187	182	184	9,261,900
2023-11-02	09:00:00	181	188	180	181	244,600
2023-10-23	09:00:00	220	228	200	202	4,345,600
2023-10-18	09:00:00	204	226	204	222	14,557,600
2023-10-13	09:00:00	240	262	240	250	13,501,000
2023-10-03	09:00:00	214	228	214	228	31,436,600
2023-09-18	09:00:00	202	218	199	210	25,771,000
2023-09-13	09:00:00	199	206	197	202	16,197,000
2023-09-08	09:00:00	195	208	195	200	27,952,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	33	33	30	30	8,550,100
2024-04-21	00:00:00	53	55	33	33	189,579,300
2024-04-14	00:00:00	43	56	39	53	444,803,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	56	58	38	43	107,394,800
2024-03-24	00:00:00	55	57	45	56	207,909,400
2024-03-17	00:00:00	68	68	55	55	378,492,700
2024-03-10	00:00:00	68	70	62	68	134,798,300
2024-03-03	00:00:00	81	83	66	68	282,075,800
2024-02-25	00:00:00	100	102	79	81	320,743,400
2024-02-18	00:00:00	114	117	92	100	183,746,300
2024-02-11	00:00:00	119	135	112	114	166,601,900
2024-02-04	00:00:00	170	172	125	128	107,105,800
2024-01-28	00:00:00	169	183	166	170	356,632,200
2024-01-21	00:00:00	164	175	157	169	220,260,800
2024-01-14	00:00:00	148	168	148	164	149,346,500
2024-01-07	00:00:00	149	159	136	148	154,249,100
2023-12-31	00:00:00	133	149	122	147	126,836,900
2023-12-24	00:00:00	141	142	132	133	513,100
2023-12-17	00:00:00	160	160	132	141	1,974,000
2023-12-10	00:00:00	167	168	155	159	9,269,900
2023-12-03	00:00:00	180	184	166	166	14,189,600
2023-11-26	00:00:00	210	220	180	180	15,130,700
2023-11-19	00:00:00	206	214	188	208	16,329,500
2023-11-12	00:00:00	195	208	186	206	53,868,500
2023-11-05	00:00:00	177	193	176	193	43,123,000
2023-10-29	00:00:00	185	212	173	180	20,148,300
2023-10-22	00:00:00	220	228	168	185	107,016,800
2023-10-15	00:00:00	232	256	204	222	71,088,600
2023-10-08	00:00:00	272	290	228	250	100,090,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	27	29	26	27	3,377,900
2024-03-31	00:00:00	56	58	27	27	757,201,400
2024-02-29	00:00:00	85	86	45	56	1,044,610,100
2024-01-31	00:00:00	173	183	79	84	918,654,700
2023-12-31	00:00:00	133	180	122	172	825,534,300
2023-11-30	00:00:00	200	200	132	133	27,474,000
2023-10-31	00:00:00	187	220	173	200	133,596,500
2023-09-30	00:00:00	220	290	168	187	459,001,800
2023-08-31	00:00:00	296	296	192	214	465,890,800
2023-07-31	00:00:00	200	380	180	298	577,468,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	27	29	26	27	3,377,900
2024-01-31	00:00:00	173	183	27	27	2,720,466,200
2023-10-31	00:00:00	187	220	122	172	986,604,800
2023-07-31	00:00:00	200	380	168	187	1,502,361,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters