Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 71.000 | 73.000 | 69.000 | 72.000 | 72.000 | 6,021,500 |
| 2023-01-27 | 73.000 | 79.000 | 70.000 | 71.000 | 71.000 | 21,390,600 |
| 2023-01-26 | 75.000 | 76.000 | 72.000 | 75.000 | 75.000 | 12,289,400 |
| 2023-01-25 | 70.000 | 76.000 | 70.000 | 74.000 | 74.000 | 21,128,900 |
| 2023-01-24 | 69.000 | 71.000 | 68.000 | 70.000 | 70.000 | 9,902,100 |
| 2023-01-20 | 68.000 | 71.000 | 67.000 | 69.000 | 69.000 | 6,394,500 |
| 2023-01-19 | 70.000 | 70.000 | 66.000 | 68.000 | 68.000 | 13,536,900 |
| 2023-01-18 | 65.000 | 71.000 | 65.000 | 69.000 | 69.000 | 21,596,000 |
| 2023-01-17 | 65.000 | 67.000 | 65.000 | 66.000 | 66.000 | 6,825,800 |
| 2023-01-16 | 62.000 | 67.000 | 61.000 | 65.000 | 65.000 | 14,233,300 |
| 2023-01-13 | 62.000 | 63.000 | 60.000 | 62.000 | 62.000 | 3,640,900 |
| 2023-01-12 | 60.000 | 64.000 | 60.000 | 61.000 | 61.000 | 6,967,100 |
| 2023-01-11 | 61.000 | 62.000 | 59.000 | 60.000 | 60.000 | 6,221,800 |
| 2023-01-10 | 63.000 | 68.000 | 59.000 | 61.000 | 61.000 | 42,065,000 |
| 2023-01-09 | 59.000 | 64.000 | 58.000 | 62.000 | 62.000 | 14,499,600 |
| 2023-01-06 | 59.000 | 61.000 | 56.000 | 59.000 | 59.000 | 26,223,200 |
| 2023-01-05 | 62.000 | 64.000 | 59.000 | 59.000 | 59.000 | 33,543,700 |
| 2023-01-04 | 63.000 | 68.000 | 61.000 | 63.000 | 63.000 | 30,525,900 |
| 2023-01-03 | 64.000 | 64.000 | 60.000 | 63.000 | 63.000 | 44,079,500 |
| 2023-01-02 | 65.000 | 66.000 | 64.000 | 64.000 | 64.000 | 22,709,200 |
| 2022-12-30 | 71.000 | 72.000 | 68.000 | 68.000 | 68.000 | 33,914,200 |
| 2022-12-29 | 77.000 | 77.000 | 73.000 | 73.000 | 73.000 | 7,147,100 |
| 2022-12-28 | 78.000 | 78.000 | 73.000 | 78.000 | 78.000 | 12,623,200 |
| 2022-12-27 | 77.000 | 79.000 | 77.000 | 78.000 | 78.000 | 5,662,100 |
| 2022-12-26 | 78.000 | 78.000 | 76.000 | 78.000 | 78.000 | 7,787,000 |
| 2022-12-23 | 77.000 | 78.000 | 75.000 | 78.000 | 78.000 | 12,299,600 |
| 2022-12-22 | 74.000 | 78.000 | 73.000 | 76.000 | 76.000 | 18,833,800 |
| 2022-12-21 | 72.000 | 75.000 | 70.000 | 74.000 | 74.000 | 8,833,400 |
| 2022-12-20 | 74.000 | 75.000 | 70.000 | 72.000 | 72.000 | 8,298,000 |
| 2022-12-19 | 75.000 | 77.000 | 72.000 | 72.000 | 72.000 | 13,721,000 |
| 2022-12-16 | 72.000 | 76.000 | 67.000 | 76.000 | 76.000 | 72,447,400 |
| 2022-12-15 | 77.000 | 78.000 | 71.000 | 71.000 | 71.000 | 53,120,300 |
| 2022-12-14 | 78.000 | 81.000 | 76.000 | 76.000 | 76.000 | 21,371,700 |
| 2022-12-13 | 76.000 | 79.000 | 75.000 | 77.000 | 77.000 | 26,284,700 |
| 2022-12-12 | 75.000 | 80.000 | 74.000 | 75.000 | 75.000 | 26,562,600 |
| 2022-12-09 | 75.000 | 78.000 | 74.000 | 75.000 | 75.000 | 11,831,900 |
| 2022-12-08 | 79.000 | 79.000 | 74.000 | 75.000 | 75.000 | 69,686,800 |
| 2022-12-07 | 85.000 | 85.000 | 79.000 | 79.000 | 79.000 | 48,675,900 |
| 2022-12-06 | 89.000 | 90.000 | 83.000 | 84.000 | 84.000 | 39,402,400 |
| 2022-12-05 | 87.000 | 92.000 | 87.000 | 89.000 | 89.000 | 24,788,200 |
| 2022-12-02 | 88.000 | 89.000 | 86.000 | 87.000 | 87.000 | 14,080,000 |
| 2022-12-01 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 18,014,900 |
| 2022-11-30 | 91.000 | 95.000 | 87.000 | 88.000 | 88.000 | 89,276,000 |
| 2022-11-29 | 81.000 | 93.000 | 81.000 | 91.000 | 91.000 | 48,488,500 |
| 2022-11-28 | 94.000 | 94.000 | 87.000 | 87.000 | 87.000 | 67,796,900 |
| 2022-11-25 | 94.000 | 96.000 | 91.000 | 93.000 | 93.000 | 36,424,100 |
| 2022-11-24 | 90.000 | 96.000 | 90.000 | 93.000 | 93.000 | 71,708,000 |
| 2022-11-23 | 110.00 | 110.00 | 95.000 | 95.000 | 95.000 | 114,610,700 |
| 2022-11-22 | 101.00 | 102.00 | 98.000 | 102.00 | 102.00 | 36,712,800 |
| 2022-11-21 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 110,686,300 |
| 2022-11-18 | 121.00 | 121.00 | 107.00 | 107.00 | 107.00 | 77,882,800 |
| 2022-11-17 | 120.00 | 123.00 | 115.00 | 115.00 | 115.00 | 68,817,600 |
| 2022-11-16 | 118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 50,044,800 |
| 2022-11-15 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | 46,407,500 |
| 2022-11-14 | 122.00 | 131.00 | 117.00 | 120.00 | 120.00 | 235,346,600 |
| 2022-11-11 | 118.00 | 123.00 | 116.00 | 121.00 | 121.00 | 104,330,700 |
| 2022-11-10 | 122.00 | 123.00 | 113.00 | 116.00 | 116.00 | 72,887,800 |
| 2022-11-09 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 93,488,800 |
| 2022-11-08 | 121.00 | 126.00 | 113.00 | 118.00 | 118.00 | 343,886,700 |
| 2022-11-07 | 98.000 | 123.00 | 98.000 | 119.00 | 119.00 | 540,742,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.