Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | 9,663,800 |
| 2026-07-27 | 101.00 | 106.00 | 99.000 | 102.00 | 102.00 | 20,999,800 |
| 2026-07-24 | 106.00 | 108.00 | 99.000 | 100.00 | 100.00 | 25,721,200 |
| 2026-07-23 | 106.00 | 116.00 | 105.00 | 105.00 | 105.00 | 81,721,300 |
| 2026-07-22 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | 25,721,700 |
| 2026-07-21 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 28,286,600 |
| 2026-07-20 | 102.00 | 111.00 | 101.00 | 103.00 | 103.00 | 72,385,400 |
| 2026-07-17 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 10,740,600 |
| 2026-07-16 | 100.00 | 102.00 | 97.000 | 101.00 | 101.00 | 12,069,100 |
| 2026-07-15 | 102.00 | 103.00 | 99.000 | 99.000 | 99.000 | 17,165,600 |
| 2026-07-14 | 100.00 | 107.00 | 97.000 | 101.00 | 101.00 | 65,052,100 |
| 2026-07-13 | 97.000 | 100.00 | 94.000 | 99.000 | 99.000 | 24,938,700 |
| 2026-07-10 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 14,575,200 |
| 2026-07-09 | 92.000 | 104.00 | 92.000 | 99.000 | 99.000 | 130,915,000 |
| 2026-07-08 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 14,465,400 |
| 2026-07-07 | 95.000 | 97.000 | 92.000 | 96.000 | 96.000 | 14,289,400 |
| 2026-07-06 | 95.000 | 96.000 | 91.000 | 95.000 | 95.000 | 11,722,600 |
| 2026-07-03 | 92.000 | 96.000 | 91.000 | 93.000 | 93.000 | 17,494,000 |
| 2026-07-02 | 92.000 | 97.000 | 89.000 | 92.000 | 92.000 | 39,370,600 |
| 2026-07-01 | 85.000 | 95.000 | 83.000 | 91.000 | 91.000 | 34,475,000 |
| 2026-06-30 | 93.000 | 93.000 | 84.000 | 87.000 | 87.000 | 22,077,500 |
| 2026-06-29 | 94.000 | 98.000 | 91.000 | 93.000 | 93.000 | 16,115,400 |
| 2026-06-26 | 104.00 | 105.00 | 92.000 | 95.000 | 95.000 | 40,688,000 |
| 2026-06-25 | 100.00 | 106.00 | 96.000 | 102.00 | 102.00 | 58,538,400 |
| 2026-06-24 | 127.00 | 142.00 | 102.00 | 102.00 | 102.00 | 630,394,700 |
| 2026-06-23 | 107.00 | 119.00 | 102.00 | 119.00 | 119.00 | 392,547,700 |
| 2026-06-22 | 94.000 | 95.000 | 88.000 | 89.000 | 89.000 | 6,898,700 |
| 2026-06-19 | 97.000 | 98.000 | 92.000 | 92.000 | 92.000 | 5,970,200 |
| 2026-06-18 | 97.000 | 98.000 | 92.000 | 94.000 | 94.000 | 6,787,500 |
| 2026-06-17 | 99.000 | 100.00 | 94.000 | 96.000 | 96.000 | 12,860,500 |
| 2026-06-16 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-06-15 | 101.00 | 103.00 | 95.000 | 97.000 | 97.000 | 35,650,700 |
| 2026-06-12 | 93.000 | 102.00 | 92.000 | 97.000 | 97.000 | 35,748,000 |
| 2026-06-11 | 92.000 | 96.000 | 87.000 | 90.000 | 90.000 | 16,212,400 |
| 2026-06-10 | 86.000 | 102.00 | 85.000 | 92.000 | 92.000 | 39,781,800 |
| 2026-06-09 | 76.000 | 87.000 | 76.000 | 85.000 | 85.000 | 23,764,800 |
| 2026-06-08 | 77.000 | 82.000 | 73.000 | 76.000 | 76.000 | 17,749,200 |
| 2026-06-05 | 90.000 | 91.000 | 83.000 | 83.000 | 83.000 | 9,508,700 |
| 2026-06-04 | 91.000 | 91.000 | 79.000 | 90.000 | 90.000 | 19,851,500 |
| 2026-06-03 | 105.00 | 105.00 | 89.000 | 91.000 | 91.000 | 22,772,800 |
| 2026-06-02 | 104.00 | 110.00 | 102.00 | 103.00 | 103.00 | 8,938,700 |
| 2026-06-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-29 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 6,521,800 |
| 2026-05-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-05-26 | 107.00 | 111.00 | 101.00 | 101.00 | 101.00 | 9,657,000 |
| 2026-05-25 | 107.00 | 109.00 | 100.00 | 106.00 | 106.00 | 10,256,600 |
| 2026-05-22 | 92.000 | 104.00 | 90.000 | 103.00 | 103.00 | 19,181,800 |
| 2026-05-21 | 106.00 | 110.00 | 93.000 | 95.000 | 95.000 | 26,925,900 |
| 2026-05-20 | 106.00 | 116.00 | 102.00 | 105.00 | 105.00 | 24,023,300 |
| 2026-05-19 | 120.00 | 122.00 | 106.00 | 108.00 | 108.00 | 26,111,300 |
| 2026-05-18 | 123.00 | 125.00 | 115.00 | 119.00 | 119.00 | 21,844,400 |
| 2026-05-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2026-05-13 | 121.00 | 128.00 | 119.00 | 123.00 | 123.00 | 14,810,600 |
| 2026-05-12 | 122.00 | 126.00 | 117.00 | 121.00 | 121.00 | 12,646,300 |
| 2026-05-11 | 123.00 | 127.00 | 118.00 | 123.00 | 123.00 | 21,507,400 |
| 2026-05-08 | 133.00 | 134.00 | 122.00 | 123.00 | 123.00 | 25,087,700 |
| 2026-05-07 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | 18,905,300 |
| 2026-05-06 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 16,771,400 |
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.