IDX · LUCY · stock
PT Lima Dua Lima Tiga Tbk (LUCY) stock price history
Every IDX trading session of PT Lima Dua Lima Tiga Tbk from May 5, 2021 to Nov 13, 2026: 1,329 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.
LUCY adjusted close, 2021 to 2026
- IDR 2,290
- All time high, 2026
- IDR 2,510
- 52 week high, IDR 72.00 low
- 1,329
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LUCY key facts
- PT Lima Dua Lima Tiga Tbk (LUCY) closed at IDR 94.00 on Nov 13, 2026 on IDX.
- LUCY's all time high close is IDR 2,290, set on Feb 19, 2026; its all time low close is IDR 33.46 on Jul 28, 2021.
- LUCY's 52 week range is IDR 72.00 to IDR 2,510.
- LUCY returned -11.3% over the year to Nov 13, 2026 and +92.8% over five years.
- Since May 5, 2021 LUCY returned -11%, -2.0% a year compounded.
- LUCY's deepest drawdown was -96.7% from Mar 10, 2026 to Nov 6, 2026.
- DataCedar holds 1,329 daily sessions of LUCY history from May 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUCY price chart, 2021 to 2026
LUCY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.7% |
| 3 months | -66.7% |
| 6 months | -94.0% |
| Year to date | -82.3% |
| 1 year | -11.3% |
| 3 years | -29.8% |
| 5 years | +92.8% |
| 10 years | n/a |
| Since May 5, 2021 | -10.6% |
| Compound annual growth, 5.5 years | -2.0% |
LUCY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,290 on Feb 19, 2026
- All time low close
- IDR 33.46 on Jul 28, 2021
- 52 week high
- IDR 2,510 on Mar 11, 2026
- 52 week low
- IDR 72.00 on Nov 6, 2026
- Deepest drawdown
- -96.7% from Mar 10, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +10.0% on Aug 26, 2021
- Worst single session
- -10.0% on Mar 17, 2025
- Volatility, 1 year annualised
- 113.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +302%
- Worst calendar year
- 2023, -25%
LUCY 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. 2021 starts on May 5, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 580.00 | IDR 2,510 | IDR 72.00 | IDR 94.00 | -82.3% | 6B | 208 |
| 2025 | IDR 132.00 | IDR 530.00 | IDR 66.00 | IDR 530.00 | +301.5% | 225.5M | 236 |
| 2024 | IDR 144.65 | IDR 170.00 | IDR 94.00 | IDR 132.00 | -6.8% | 54.9M | 237 |
| 2023 | IDR 188.34 | IDR 193.12 | IDR 109.23 | IDR 141.70 | -24.8% | 151.9M | 239 |
| 2022 | IDR 53.54 | IDR 252.39 | IDR 49.71 | IDR 188.34 | +251.8% | 2.4B | 246 |
| 2021 | IDR 105.16 | IDR 115.68 | IDR 31.55 | IDR 53.54 | n/a | 5B | 163 |
LUCY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 94.00 | -13.0% |
| October 2026 | IDR 108.00 | -61.2% |
| September 2026 | IDR 278.00 | -31.5% |
| August 2026 | IDR 406.00 | +66.4% |
| July 2026 | IDR 244.00 | -67.9% |
| June 2026 | IDR 760.00 | -25.5% |
| May 2026 | IDR 1,020 | -37.6% |
| April 2026 | IDR 1,635 | +58.0% |
| March 2026 | IDR 1,035 | -54.8% |
| February 2026 | IDR 2,290 | +107.2% |
| January 2026 | IDR 1,105 | +108.5% |
| December 2025 | IDR 530.00 | +199.4% |
About the LUCY data
Daily bars. 1,329 sessions from May 5, 2021 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 May 5, 2021, 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%3ALUCY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LUCY share price history
