Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 95.000 | 102.00 | 94.000 | 99.000 | 99.000 | 106,166,100 |
| 2022-11-02 | 89.000 | 96.000 | 89.000 | 94.000 | 94.000 | 45,579,800 |
| 2022-11-01 | 86.000 | 94.000 | 86.000 | 89.000 | 89.000 | 29,986,300 |
| 2022-10-31 | 86.000 | 92.000 | 84.000 | 90.000 | 90.000 | 43,759,800 |
| 2022-10-28 | 87.000 | 92.000 | 87.000 | 87.000 | 87.000 | 99,338,200 |
| 2022-10-27 | 100.00 | 102.00 | 93.000 | 93.000 | 93.000 | 69,796,800 |
| 2022-10-26 | 110.00 | 110.00 | 99.000 | 100.00 | 100.00 | 62,182,600 |
| 2022-10-25 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 61,657,100 |
| 2022-10-24 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 71,603,300 |
| 2022-10-21 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 46,557,900 |
| 2022-10-20 | 100.00 | 108.00 | 98.000 | 100.00 | 100.00 | 134,086,900 |
| 2022-10-19 | 97.000 | 101.00 | 96.000 | 99.000 | 99.000 | 36,123,500 |
| 2022-10-18 | 100.00 | 102.00 | 98.000 | 98.000 | 98.000 | 43,576,500 |
| 2022-10-17 | 102.00 | 112.00 | 97.000 | 99.000 | 99.000 | 350,390,900 |
| 2022-10-14 | 97.000 | 102.00 | 96.000 | 99.000 | 99.000 | 88,835,100 |
| 2022-10-13 | 95.000 | 103.00 | 95.000 | 96.000 | 96.000 | 95,986,500 |
| 2022-10-12 | 103.00 | 103.00 | 95.000 | 95.000 | 95.000 | 88,910,400 |
| 2022-10-11 | 95.000 | 106.00 | 93.000 | 102.00 | 102.00 | 258,425,900 |
| 2022-10-10 | 92.000 | 96.000 | 91.000 | 94.000 | 94.000 | 32,412,500 |
| 2022-10-07 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 17,043,700 |
| 2022-10-06 | 96.000 | 98.000 | 91.000 | 92.000 | 92.000 | 45,186,000 |
| 2022-10-05 | 98.000 | 103.00 | 94.000 | 96.000 | 96.000 | 78,420,700 |
| 2022-10-04 | 94.000 | 100.00 | 93.000 | 97.000 | 97.000 | 83,998,900 |
| 2022-10-03 | 92.000 | 95.000 | 88.000 | 93.000 | 93.000 | 58,658,500 |
| 2022-09-30 | 89.000 | 92.000 | 83.000 | 91.000 | 91.000 | 97,236,200 |
| 2022-09-29 | 96.000 | 106.00 | 89.000 | 89.000 | 89.000 | 297,369,100 |
| 2022-09-28 | 93.000 | 102.00 | 90.000 | 95.000 | 95.000 | 243,157,300 |
| 2022-09-27 | 89.000 | 94.000 | 87.000 | 92.000 | 92.000 | 123,995,700 |
| 2022-09-26 | 100.00 | 102.00 | 93.000 | 93.000 | 93.000 | 47,746,400 |
| 2022-09-23 | 91.000 | 109.00 | 89.000 | 100.00 | 100.00 | 370,571,900 |
| 2022-09-22 | 81.000 | 95.000 | 81.000 | 92.000 | 92.000 | 234,039,600 |
| 2022-09-21 | 81.000 | 86.000 | 76.000 | 81.000 | 81.000 | 95,176,300 |
| 2022-09-20 | 86.000 | 88.000 | 81.000 | 81.000 | 81.000 | 192,038,300 |
| 2022-09-19 | 67.000 | 87.000 | 67.000 | 87.000 | 87.000 | 456,488,400 |
| 2022-09-16 | 65.000 | 68.000 | 64.000 | 67.000 | 67.000 | 27,139,500 |
| 2022-09-15 | 63.000 | 69.000 | 63.000 | 66.000 | 66.000 | 58,798,800 |
| 2022-09-14 | 63.000 | 65.000 | 62.000 | 64.000 | 64.000 | 10,541,400 |
| 2022-09-13 | 64.000 | 65.000 | 63.000 | 64.000 | 64.000 | 14,001,700 |
| 2022-09-12 | 61.000 | 65.000 | 61.000 | 64.000 | 64.000 | 33,573,000 |
| 2022-09-09 | 62.000 | 63.000 | 60.000 | 62.000 | 62.000 | 21,581,300 |
| 2022-09-08 | 59.000 | 62.000 | 58.000 | 62.000 | 62.000 | 41,525,800 |
| 2022-09-07 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 7,420,700 |
| 2022-09-06 | 58.000 | 61.000 | 57.000 | 59.000 | 59.000 | 25,098,300 |
| 2022-09-05 | 58.000 | 59.000 | 56.000 | 58.000 | 58.000 | 21,761,800 |
| 2022-09-02 | 55.000 | 58.000 | 55.000 | 58.000 | 58.000 | 28,564,800 |
| 2022-09-01 | 54.000 | 56.000 | 53.000 | 55.000 | 55.000 | 7,785,500 |
| 2022-08-31 | 54.000 | 54.000 | 52.000 | 54.000 | 54.000 | 4,094,700 |
| 2022-08-30 | 55.000 | 55.000 | 53.000 | 53.000 | 53.000 | 6,707,700 |
| 2022-08-29 | 53.000 | 55.000 | 52.000 | 54.000 | 54.000 | 11,627,300 |
| 2022-08-26 | 51.000 | 54.000 | 50.000 | 53.000 | 53.000 | 14,515,600 |
| 2022-08-25 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 4,539,500 |
| 2022-08-24 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 10,482,000 |
| 2022-08-23 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 2,997,600 |
| 2022-08-22 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 2,526,100 |
| 2022-08-19 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 4,220,900 |
| 2022-08-18 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 7,425,400 |
| 2022-08-16 | 52.000 | 53.000 | 50.000 | 51.000 | 51.000 | 32,540,000 |
| 2022-08-15 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 2,236,600 |
| 2022-08-12 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 5,319,500 |
| 2022-08-11 | 54.000 | 55.000 | 53.000 | 53.000 | 53.000 | 9,669,800 |
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.