Informasi Saham LUCY PT Lima Dua Lima Tiga Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

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
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-19	40,002	Enterprise Value	1	191,016,095,067	0	0	0	0	0	0
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-19	40,001	Market Cap	2	191,016,095,067	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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	Beta (5Y Monthly)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-15	At close: 04:09PM WIB	137	136	135	136	136.00 - 137.00	136	137	109.23 - 194.84	109	195	27,300	103,224	189,897,000,000	0	N/A	4.63 (3.40%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-12	At close: 04:09PM WIB	137	136	135	136	136.00 - 137.00	136	137	109.23 - 194.84	109	195	27,300	103,224	189,897,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-11	At close: 04:09PM WIB	137	136	135	136	136.00 - 137.00	136	137	109.23 - 194.84	109	195	27,300	101,467	189,897,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-10	At close: 04:09PM WIB	137	136	135	136	136.00 - 137.00	136	137	109.23 - 194.84	109	195	27,300	100,483	189,897,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-05	At close: 04:09PM WIB	137	136	135	136	136.00 - 137.00	136	137	109.23 - 194.84	109	195	27,300	108,153	189,897,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-04	At close: 03:17PM WIB	140	140	137	138	136.00 - 140.00	136	140	109.23 - 194.84	109	195	111,600	116,037	191,293,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-03	At close: 04:00PM WIB	138	137	140	140	137.00 - 140.00	137	140	109.23 - 194.84	109	195	22,000	140,714	195,482,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-02	At close: 04:02PM WIB	138	139	137	138	138.00 - 143.00	138	143	109.23 - 194.84	109	195	27,100	143,446	192,689,000,000	0	N/A	4.63 (3.35%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-01	At close: 04:00PM WIB	140	140	138	138	138.00 - 141.00	138	141	109.23 - 194.84	109	195	8,300	149,034	192,689,000,000	0	N/A	4.63 (3.30%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-29	At close: 04:00PM WIB	143	140	140	140	140.00 - 142.00	140	142	109.23 - 194.84	109	195	8,600	149,034	195,482,000,000	0	N/A	4.63 (3.30%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-28	At close: 04:00PM WIB	143	140	140	140	140.00 - 142.00	140	142	109.23 - 194.84	109	195	8,600	154,573	195,482,000,000	0	N/A	4.63 (3.23%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-27	At close: 11:51AM WIB	140	140	0	0	139.00 - 143.00	139	143	109.23 - 194.84	109	195	4,600	154,648	199,671,000,000	0	N/A	4.63 (3.21%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-26	At close: 03:42PM WIB	144	144	139	141	139.00 - 146.00	139	146	109.23 - 194.84	109	195	127,600	157,098	195,482,000,000	0	N/A	4.63 (3.21%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-25	At close: 02:13PM WIB	144	144	143	144	143.00 - 144.00	143	144	109.23 - 194.84	109	195	10,900	159,854	201,067,000,000	0	N/A	4.63 (3.21%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-22	At close: 03:27PM WIB	144	143	144	145	143.00 - 143.00	143	143	109.23 - 194.84	109	195	4,100	162,635	201,067,000,000	0	N/A	4.63 (3.21%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-21	At close: 11:21AM WIB	144	0	0	0	0.0000 - 0.0000	0	0		0		0	163,651	0	0	N/A	4.63 (3.21%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-14	As of 01:57PM WIB. Market open.	150	149	148	149	149.00 - 152.00	149	152	109.23 - 194.84	109	195	7,500	176,158	208,049,000,000	0	N/A	4.63 (3.08%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-13	At close: 04:12PM WIB	146	146	149	150	144.00 - 153.00	144	153	109.23 - 194.84	109	195	402,300	173,086	209,445,000,000	0	N/A	4.63 (3.17%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-11	At close: 04:00PM WIB	145	146	144	146	145.00 - 146.00	145	146	109.23 - 194.84	109	195	700	174,867	203,860,000,000	0	N/A	4.63 (3.17%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-08	At close: 04:00PM WIB	145	146	144	146	145.00 - 146.00	145	146	109.23 - 194.84	109	195	700	176,941	203,860,000,000	0	N/A	4.63 (3.19%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-05	At close: 02:17PM WIB	144	142	143	146	140.00 - 146.00	140	146	109.23 - 194.84	109	195	60,200	197,829	203,860,000,000	0	N/A	4.63 (3.19%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-04	At close: 03:48PM WIB	145	145	143	146	143.00 - 145.00	143	145	109.23 - 194.84	109	195	65,100	206,381	201,067,000,000	0	N/A	4.63 (3.19%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-01	At close: 03:47PM WIB	145	146	145	146	145.00 - 147.00	145	147	109.23 - 194.84	109	195	57,600	206,100	202,464,000,000	1	N/A	4.63 (3.19%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-28	At close: 03:41PM WIB	145	144	143	144	143.00 - 145.00	143	145	109.23 - 194.84	109	195	60,400	208,746	199,671,000,000	1	N/A	4.63 (3.19%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-27	At close: 04:00PM WIB	146	146	145	147	145.00 - 146.00	145	146	109.23 - 194.84	109	195	17,000	215,766	202,464,000,000	1	N/A	4.63 (3.23%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-26	At close: 04:00PM WIB	148	145	143	146	143.00 - 146.00	143	146	109.23 - 194.84	109	195	30,900	215,468	203,860,000,000	1	N/A	4.63 (3.13%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-23	At close: 03:27PM WIB	143	141	145	148	140.00 - 149.00	140	149	109.23 - 194.84	109	195	193,300	212,920	206,652,000,000	1	N/A	4.63 (3.23%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-22	At close: 04:04PM WIB	146	145	143	144	140.00 - 145.00	140	145	109.23 - 194.84	109	195	156,100	210,617	199,671,000,000	1	N/A	4.63 (3.17%)	5	3	May 11, 2023
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-21	At close: 03:11PM WIB	149	149	147	149	147.00 - 149.00	147	149	109.23 - 194.84	109	195	23,200	215,252	203,860,000,000	1	N/A	4.63 (3.10%)	5	3	May 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-15	189,900,000,000	189,900,000,000	0	195	109	145	142	103	23	1,400,000,000	171,100,000	60	5	3	0	0	N/A	May 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-10	-4	1	100,890,000,000	94	32	-1,940,000,000	573,800,000	0	6,100,000,000	6	45,740,000,000	101	2	42	15,060,000,000	-25,780,000,000
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-12	189,900,000,000	189,900,000,000	0	195	109	145	142	101	23	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-11	189,900,000,000	189,900,000,000	0	195	109	145	142	100	23	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-10	189,900,000,000	189,900,000,000	0	195	109	145	142	100	23	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-05	195,480,000,000	195,480,000,000	0	195	0	146	142	116	17	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-04	192,690,000,000	192,690,000,000	0	195	0	146	142	141	17	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-03	192,690,000,000	192,690,000,000	0	195	0	146	142	143	16	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-02	192,690,000,000	192,690,000,000	0	195	0	147	143	149	17	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-04-01	195,480,000,000	195,480,000,000	0	195	0	147	143	149	17	1,400,000,000	169,980,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-29	195,480,000,000	195,480,000,000	0	195	109	147	143	155	16	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-28	199,670,000,000	199,670,000,000	0	195	0	147	143	155	56	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-27	201,070,000,000	201,070,000,000	0	195	0	148	143	157	56	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-26	201,070,000,000	201,070,000,000	0	195	0	148	143	160	58	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-25	201,070,000,000	201,070,000,000	0	195	109	148	143	160	58	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-22	201,070,000,000	201,070,000,000	0	195	0	148	143	164	65	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-21	201,070,000,000	201,070,000,000	0	195	109	148	143	164	65	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-14	209,450,000,000	209,450,000,000	0	195	0	148	144	173	38	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-13	203,860,000,000	203,860,000,000	0	195	0	148	144	175	38	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-11	203,860,000,000	203,860,000,000	0	195	109	148	144	174	38	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-08	202,460,000,000	202,460,000,000	0	195	109	148	144	177	57	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-05	202,460,000,000	202,460,000,000	0	195	0	147	144	206	100	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-04	202,460,000,000	202,460,000,000	1	195	109	147	144	206	100	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-03-01	202,460,000,000	202,460,000,000	1	195	109	147	144	206	104	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-28	202,460,000,000	202,460,000,000	1	195	109	146	144	209	100	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-27	199,670,000,000	199,670,000,000	1	195	0	146	145	215	104	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk	2024-02-26	206,650,000,000	206,650,000,000	1	195	0	146	145	215	104	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-23	199,670,000,000	199,670,000,000	1	195	0	146	145	211	118	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-22	203,860,000,000	203,860,000,000	1	195	109	146	145	211	118	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0
LUCY	PT Lima Dua Lima Tiga Tbk (LUCY.JK)	2024-02-21	208,050,000,000	208,050,000,000	1	195	109	146	145	215	118	1,400,000,000	414,140,000	60	5	3	5	3	N/A	May 11, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	5	-3	0	0	86,630,000,000	82	95	3,720,000,000	4,250,000,000	-38	2,780,000,000	3	34,270,000,000	76	2	42	-15,960,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	130	130	128	128	0
2024-05-08	15:47:00	130	132	130	132	12,000
2024-05-08	15:46:00	132	132	132	132	1,200
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	132	132	132	132	1,000
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	130	130	128	128	0
2024-05-08	15:46:00	132	132	130	132	13,200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	132	132	132	132	1,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:03	131	131	131	131	0
2024-05-08	15:16:00	132	132	131	131	0
2024-05-08	15:14:00	133	133	133	133	12,700
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	132	132	128	128	12,900
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	132	132	132	132	1,000
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:16:03	131	131	131	131	0
2024-05-08	15:15:00	133	133	131	131	8,800
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	134	134	134	134	1,000
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:41:53	134	134	134	134	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:45:00	132	132	128	128	12,900
2024-05-08	15:30:00	132	132	132	132	1,000
2024-05-08	15:16:03	131	131	131	131	0
2024-05-08	15:15:00	133	133	131	131	8,800
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	134	134	134	134	1,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:41:53	134	134	134	134	0
2024-05-08	13:30:00	134	134	134	134	100
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:37:54	134	134	134	134	0
2024-05-08	11:30:00	136	136	134	134	200
2024-05-08	11:15:00	135	138	135	138	1,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:43:42	134	134	134	134	0
2024-05-08	10:30:00	134	134	134	134	200
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:30:00	132	132	128	128	13,900
2024-05-08	15:16:03	131	131	131	131	0
2024-05-08	15:00:00	133	133	131	131	8,800
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	134	134	134	134	1,000
2024-05-08	13:41:53	134	134	134	134	0
2024-05-08	13:30:00	134	134	134	134	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:37:54	134	134	134	134	0
2024-05-08	11:30:00	136	136	134	134	200
2024-05-08	11:00:00	135	138	135	138	1,700
2024-05-08	10:43:42	134	134	134	134	0
2024-05-08	10:30:00	134	134	134	134	200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:20:32	134	134	134	134	0
2024-05-08	09:00:00	135	136	133	134	300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:25:37	134	134	134	134	0
2024-05-07	15:00:00	129	134	125	134	27,000
2024-05-07	14:30:00	131	133	128	128	13,200
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:01	130	130	130	130	0
2024-05-07	13:30:00	130	130	130	130	100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:16:03	131	131	131	131	0
2024-05-08	15:00:00	133	133	128	128	22,700
2024-05-08	14:00:00	134	134	134	134	1,000
2024-05-08	13:41:53	134	134	134	134	0
2024-05-08	13:00:00	134	134	134	134	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:37:54	134	134	134	134	0
2024-05-08	11:00:00	135	138	134	134	1,900
2024-05-08	10:43:42	134	134	134	134	0
2024-05-08	10:00:00	134	134	134	134	200
2024-05-08	09:20:32	134	134	134	134	0
2024-05-08	09:00:00	135	136	133	134	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:25:37	134	134	134	134	0
2024-05-07	15:00:00	129	134	125	134	27,000
2024-05-07	14:00:00	131	133	128	128	13,200
2024-05-07	13:30:01	130	130	130	130	0
2024-05-07	13:00:00	130	130	130	130	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:43:38	138	138	138	138	0
2024-05-07	11:01:37	130	130	130	130	0
2024-05-07	11:00:00	130	138	130	138	200
2024-05-07	10:14:51	131	131	131	131	0
2024-05-07	10:00:00	131	139	131	139	1,200
2024-05-07	09:34:25	134	134	134	134	0
2024-05-07	09:00:00	137	140	128	130	0
2024-05-06	15:27:00	132	132	132	132	0
2024-05-06	15:00:00	136	136	132	132	200
2024-05-06	14:59:38	131	131	131	131	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	129	129	129	129	0
2024-05-08	15:16:03	131	131	131	131	0
2024-05-08	15:00:00	133	133	128	129	23,000
2024-05-08	13:41:53	134	134	134	134	0
2024-05-08	13:30:00	134	134	134	134	1,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:37:54	134	134	134	134	0
2024-05-08	10:43:42	134	134	134	134	0
2024-05-08	10:30:00	134	138	134	134	2,100
2024-05-08	09:20:32	134	134	134	134	0
2024-05-08	09:00:00	135	136	133	134	300
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:25:37	134	134	134	134	0
2024-05-07	15:00:00	129	135	125	135	27,200
2024-05-07	13:30:01	130	130	130	130	0
2024-05-07	13:30:00	130	133	128	128	13,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:43:38	138	138	138	138	0
2024-05-07	11:01:37	130	130	130	130	0
2024-05-07	10:30:00	132	139	130	138	1,300
2024-05-07	10:14:51	131	131	131	131	0
2024-05-07	09:34:25	134	134	134	134	0
2024-05-07	09:00:00	137	140	128	131	16,500
2024-05-06	16:00:03	0	0	0	0	0
2024-05-06	15:27:00	132	132	132	132	0
2024-05-06	15:00:00	136	136	132	136	300
2024-05-06	14:59:38	131	131	131	131	0
2024-05-06	13:30:00	137	137	130	131	2,800
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	135	138	128	129	29,000
2024-05-07	09:00:00	137	140	125	135	59,000
2024-05-06	09:00:00	139	141	130	136	48,700
2024-05-03	09:00:00	141	141	135	139	22,800
2024-05-02	09:00:00	139	143	135	135	6,800
2024-04-30	09:00:00	140	143	137	139	22,300
2024-04-29	09:00:00	140	140	137	138	4,200
2024-04-26	09:00:00	138	142	137	140	28,000
2024-04-25	09:00:00	140	140	138	139	52,200
2024-04-24	09:00:00	139	139	139	139	200
2024-04-23	09:00:00	138	144	137	139	17,500
2024-04-22	09:00:00	131	137	131	137	65,600
2024-04-19	09:00:00	130	137	130	137	3,800
2024-04-18	09:00:00	126	140	126	136	23,900
2024-04-17	09:00:00	126	132	126	132	225,900
2024-04-16	09:00:00	135	137	126	126	361,700
2024-04-05	09:00:00	136	137	136	136	27,300
2024-04-04	09:00:00	140	140	136	137	111,600
2024-04-03	09:00:00	137	140	137	140	22,000
2024-04-02	09:00:00	139	143	138	138	27,100
2024-04-01	09:00:00	140	141	138	138	8,300
2024-03-28	09:00:00	140	142	140	140	8,600
2024-03-27	09:00:00	140	143	139	143	4,600
2024-03-26	09:00:00	144	144	144	144	0
2024-03-25	09:00:00	144	144	144	144	0
2024-03-22	09:00:00	143	146	143	144	4,100
2024-03-21	09:00:00	147	147	143	144	6,800
2024-03-20	09:00:00	146	153	144	144	88,500
2024-03-19	09:00:00	145	145	143	143	19,700
2024-03-18	09:00:00	146	149	145	145	19,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	137	140	125	135	59,000
2024-05-06	09:00:00	139	141	130	136	48,700
2024-05-03	09:00:00	141	141	135	139	22,800
2024-05-02	09:00:00	139	143	135	135	6,800
2024-04-30	09:00:00	140	143	137	139	22,300
2024-04-29	09:00:00	140	140	137	138	4,200
2024-04-26	09:00:00	138	142	137	140	28,000
2024-04-25	09:00:00	140	140	138	139	52,200
2024-04-24	09:00:00	139	139	139	139	200
2024-04-23	09:00:00	138	144	137	139	17,500
2024-04-22	09:00:00	131	137	131	137	65,600
2024-04-19	09:00:00	130	137	130	137	3,800
2024-04-18	09:00:00	126	140	126	136	23,900
2024-04-17	09:00:00	126	132	126	132	225,900
2024-04-16	09:00:00	135	137	126	126	361,700
2024-04-05	09:00:00	136	137	136	136	27,300
2024-04-04	09:00:00	140	140	136	137	111,600
2024-04-03	09:00:00	137	140	137	140	22,000
2024-04-02	09:00:00	139	143	138	138	27,100
2024-04-01	09:00:00	140	141	138	138	8,300
2024-03-28	09:00:00	140	142	140	140	8,600
2024-03-27	09:00:00	140	143	139	143	4,600
2024-03-26	09:00:00	144	144	144	144	0
2024-03-25	09:00:00	144	144	144	144	0
2024-03-22	09:00:00	143	146	143	144	4,100
2024-03-21	09:00:00	147	147	143	144	6,800
2024-03-20	09:00:00	146	153	144	144	88,500
2024-03-19	09:00:00	145	145	143	143	19,700
2024-03-18	09:00:00	146	149	145	145	19,800
2024-03-15	09:00:00	148	148	146	146	13,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	139	141	125	129	136,700
2024-04-28	00:00:00	140	143	135	139	56,100
2024-04-21	00:00:00	131	144	131	140	163,500
2024-04-14	00:00:00	135	140	126	137	615,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	140	143	136	136	196,300
2024-03-24	00:00:00	144	144	139	140	13,200
2024-03-17	00:00:00	146	153	143	144	138,900
2024-03-10	00:00:00	146	153	144	146	423,700
2024-03-03	00:00:00	145	147	140	146	162,100
2024-02-25	00:00:00	145	147	142	145	216,100
2024-02-18	00:00:00	145	149	140	148	780,400
2024-02-11	00:00:00	147	148	144	144	238,800
2024-02-04	00:00:00	147	150	145	148	513,100
2024-01-28	00:00:00	150	150	134	145	799,100
2024-01-21	00:00:00	151	163	146	148	1,571,700
2024-01-14	00:00:00	154	170	150	152	520,700
2024-01-07	00:00:00	153	161	148	154	726,100
2023-12-31	00:00:00	142	164	138	153	2,540,120
2023-12-24	00:00:00	137	145	133	142	480,870
2023-12-17	00:00:00	137	144	132	137	868,452
2023-12-10	00:00:00	143	145	133	137	845,790
2023-12-03	00:00:00	142	153	131	144	1,910,170
2023-11-26	00:00:00	141	156	138	143	917,332
2023-11-19	00:00:00	141	150	136	139	465,524
2023-11-12	00:00:00	130	150	129	141	683,806
2023-11-05	00:00:00	125	132	116	130	1,873,077
2023-10-29	00:00:00	137	137	118	124	1,501,247
2023-10-22	00:00:00	153	154	135	139	2,505,162
2023-10-15	00:00:00	157	157	152	154	305,472

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	139	143	125	129	166,300
2024-03-31	00:00:00	140	144	126	139	1,001,600
2024-02-29	00:00:00	146	153	139	140	795,500
2024-01-31	00:00:00	144	150	140	145	1,779,000
2023-12-31	00:00:00	142	170	134	144	6,069,520
2023-11-30	00:00:00	151	153	131	142	4,211,882
2023-10-31	00:00:00	130	156	116	149	4,721,916
2023-09-30	00:00:00	162	165	128	131	6,404,970
2023-08-31	00:00:00	113	177	113	162	17,352,717
2023-07-31	00:00:00	125	135	109	125	43,425,753
2023-06-30	00:00:00	150	157	115	125	15,551,277
2023-05-31	00:00:00	174	175	134	150	7,386,527
2023-04-30	00:00:00	154	181	147	174	11,845,461
2023-03-31	00:00:00	178	181	175	179	107,515
2023-02-28	00:00:00	168	173	167	169	152,838
2023-01-31	00:00:00	169	180	166	176	478,330
2022-12-31	00:00:00	194	199	173	189	14,086,611
2022-11-30	00:00:00	218	230	186	194	48,627,536
2022-10-31	00:00:00	187	216	180	216	56,302,779
2022-09-30	00:00:00	176	192	147	187	136,893,325
2022-08-31	00:00:00	192	203	153	177	295,162,466
2022-07-31	00:00:00	203	260	183	192	306,982,429
2022-06-30	00:00:00	113	209	106	203	347,861,871
2022-05-31	00:00:00	112	113	93	108	295,373,737
2022-04-30	00:00:00	104	127	98	112	309,302,648
2022-03-31	00:00:00	114	138	93	104	253,145,379
2022-02-28	00:00:00	68	112	61	112	108,345,202
2022-01-31	00:00:00	71	77	63	68	40,529,655
2021-12-31	00:00:00	55	81	51	71	211,737,504
2021-11-30	00:00:00	47	56	44	55	102,432,274

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	139	143	125	129	166,300
2024-03-31	00:00:00	140	144	126	138	979,300
2024-02-29	00:00:00	146	153	139	140	795,500
2024-01-31	00:00:00	144	153	126	139	3,576,100
2023-12-31	00:00:00	142	170	134	140	8,644,020
2023-11-30	00:00:00	151	170	131	145	12,060,402
2023-10-31	00:00:00	130	170	116	144	15,003,318
2023-09-30	00:00:00	162	165	116	142	15,338,768
2023-08-31	00:00:00	113	177	113	149	28,479,603
2023-07-31	00:00:00	125	177	109	131	67,183,440
2023-06-30	00:00:00	150	177	109	162	76,329,747
2023-05-31	00:00:00	174	175	109	125	66,363,557
2023-04-30	00:00:00	154	181	115	125	34,783,265
2023-03-31	00:00:00	179	195	134	150	27,744,177
2023-02-28	00:00:00	168	195	147	174	24,712,924
2023-01-31	00:00:00	169	194	162	179	13,324,142
2022-10-31	00:00:00	187	230	173	189	119,016,926
2022-07-31	00:00:00	203	260	147	187	739,038,220
2022-04-30	00:00:00	104	209	93	203	952,538,256
2022-01-31	00:00:00	71	138	61	104	402,020,236
2021-10-31	00:00:00	50	81	44	71	1,219,682,869
2021-07-31	00:00:00	35	62	33	50	2,056,753,116
2021-04-30	00:00:00	108	119	32	34	1,902,427,282

Dividends Amount

Date	Time	Amount
2023-05-11	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	5	13.43 %

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