IDX · LMAX · stock
PT Lupromax Pelumas Indonesia Tbk (LMAX) stock price history
Every IDX trading session of PT Lupromax Pelumas Indonesia Tbk from Aug 9, 2023 to Nov 13, 2026: 780 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LMAX adjusted close, 2023 to 2026
- IDR 362.00
- All time high, 2023
- IDR 248.00
- 52 week high, IDR 56.00 low
- 780
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
LMAX key facts
- PT Lupromax Pelumas Indonesia Tbk (LMAX) closed at IDR 85.00 on Nov 13, 2026 on IDX.
- LMAX's all time high close is IDR 362.00, set on Aug 28, 2023; its all time low close is IDR 14.00 on Jun 12, 2024.
- LMAX's 52 week range is IDR 56.00 to IDR 248.00.
- LMAX returned +4.9% over the year to Nov 13, 2026.
- Since Aug 9, 2023 LMAX returned -61%, -25.3% a year compounded.
- LMAX's deepest drawdown was -96.1% from Aug 28, 2023 to Jun 12, 2024.
- DataCedar holds 780 daily sessions of LMAX history from Aug 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LMAX price chart, 2023 to 2026
LMAX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -22.0% |
| 6 months | -44.4% |
| Year to date | -57.3% |
| 1 year | +4.9% |
| 3 years | -56.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2023 | -61.4% |
| Compound annual growth, 3.3 years | -25.3% |
LMAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 362.00 on Aug 28, 2023
- All time low close
- IDR 14.00 on Jun 12, 2024
- 52 week high
- IDR 248.00 on Jan 15, 2026
- 52 week low
- IDR 56.00 on Nov 6, 2026
- Deepest drawdown
- -96.1% from Aug 28, 2023 to Jun 12, 2024, not yet recovered
- Best single session
- +10.0% on Aug 18, 2023
- Worst single session
- -16.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 86.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +586%
- Worst calendar year
- 2024, -78%
LMAX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 9, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 214.00 | IDR 248.00 | IDR 56.00 | IDR 85.00 | -57.3% | 436.5M | 208 |
| 2025 | IDR 29.00 | IDR 199.00 | IDR 25.00 | IDR 199.00 | +586.2% | 1.2B | 236 |
| 2024 | IDR 132.00 | IDR 183.00 | IDR 13.00 | IDR 29.00 | -78.2% | 4B | 237 |
| 2023 | IDR 200.00 | IDR 380.00 | IDR 132.00 | IDR 133.00 | n/a | 1.7B | 99 |
LMAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 85.00 | +13.3% |
| October 2026 | IDR 75.00 | -27.9% |
| September 2026 | IDR 104.00 | -3.7% |
| August 2026 | IDR 108.00 | -1.8% |
| July 2026 | IDR 110.00 | +54.9% |
| June 2026 | IDR 71.00 | -38.3% |
| May 2026 | IDR 115.00 | -31.5% |
| April 2026 | IDR 168.00 | +6.3% |
| March 2026 | IDR 158.00 | +2.6% |
| February 2026 | IDR 154.00 | -18.1% |
| January 2026 | IDR 188.00 | -5.5% |
| December 2025 | IDR 199.00 | +126.1% |
About the LMAX data
Daily bars. 780 sessions from Aug 9, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ALMAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LMAX share price history
