Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 135.00 | 139.00 | 132.00 | 135.00 | 135.00 | 12,612,400 |
| 2026-05-04 | 136.00 | 140.00 | 135.00 | 135.00 | 135.00 | 13,375,200 |
| 2026-05-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-04-30 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | 46,783,500 |
| 2026-04-29 | 141.00 | 150.00 | 140.00 | 147.00 | 147.00 | 31,666,500 |
| 2026-04-28 | 137.00 | 142.00 | 135.00 | 140.00 | 140.00 | 12,900,100 |
| 2026-04-27 | 137.00 | 143.00 | 135.00 | 138.00 | 138.00 | 19,094,500 |
| 2026-04-24 | 146.00 | 149.00 | 135.00 | 137.00 | 137.00 | 48,025,500 |
| 2026-04-23 | 157.00 | 161.00 | 145.00 | 146.00 | 146.00 | 56,830,900 |
| 2026-04-22 | 157.00 | 162.00 | 153.00 | 157.00 | 157.00 | 61,561,900 |
| 2026-04-21 | 153.00 | 159.00 | 150.00 | 156.00 | 156.00 | 52,973,700 |
| 2026-04-20 | 157.00 | 161.00 | 152.00 | 152.00 | 152.00 | 49,937,900 |
| 2026-04-17 | 169.00 | 170.00 | 156.00 | 157.00 | 157.00 | 110,606,500 |
| 2026-04-16 | 149.00 | 168.00 | 148.00 | 168.00 | 168.00 | 174,991,500 |
| 2026-04-15 | 153.00 | 154.00 | 145.00 | 147.00 | 147.00 | 42,525,300 |
| 2026-04-14 | 149.00 | 153.00 | 145.00 | 152.00 | 152.00 | 76,406,600 |
| 2026-04-13 | 144.00 | 155.00 | 140.00 | 145.00 | 145.00 | 73,277,100 |
| 2026-04-10 | 139.00 | 145.00 | 137.00 | 145.00 | 145.00 | 60,358,100 |
| 2026-04-09 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 25,565,800 |
| 2026-04-08 | 142.00 | 148.00 | 139.00 | 140.00 | 140.00 | 105,889,400 |
| 2026-04-07 | 136.00 | 139.00 | 132.00 | 135.00 | 135.00 | 34,573,400 |
| 2026-04-06 | 129.00 | 141.00 | 125.00 | 134.00 | 134.00 | 49,989,600 |
| 2026-04-02 | 134.00 | 140.00 | 130.00 | 131.00 | 131.00 | 65,317,600 |
| 2026-04-01 | 135.00 | 149.00 | 128.00 | 141.00 | 141.00 | 271,439,300 |
| 2026-03-31 | 124.00 | 129.00 | 118.00 | 120.00 | 120.00 | 23,962,600 |
| 2026-03-30 | 123.00 | 125.00 | 116.00 | 124.00 | 124.00 | 15,310,700 |
| 2026-03-27 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 10,402,500 |
| 2026-03-26 | 127.00 | 128.00 | 121.00 | 122.00 | 122.00 | 23,691,500 |
| 2026-03-25 | 115.00 | 132.00 | 115.00 | 126.00 | 126.00 | 66,982,900 |
| 2026-03-17 | 119.00 | 124.00 | 113.00 | 115.00 | 115.00 | 27,424,200 |
| 2026-03-16 | 113.00 | 120.00 | 105.00 | 116.00 | 116.00 | 51,009,300 |
| 2026-03-13 | 122.00 | 122.00 | 113.00 | 118.00 | 118.00 | 45,661,000 |
| 2026-03-12 | 137.00 | 138.00 | 117.00 | 123.00 | 123.00 | 74,580,400 |
| 2026-03-11 | 135.00 | 150.00 | 132.00 | 135.00 | 135.00 | 117,440,100 |
| 2026-03-10 | 140.00 | 142.00 | 130.00 | 132.00 | 132.00 | 52,069,800 |
| 2026-03-09 | 145.00 | 145.00 | 130.00 | 134.00 | 134.00 | 93,197,000 |
| 2026-03-06 | 165.00 | 167.00 | 151.00 | 152.00 | 152.00 | 60,361,000 |
| 2026-03-05 | 167.00 | 169.00 | 161.00 | 163.00 | 163.00 | 59,765,400 |
| 2026-03-04 | 186.00 | 188.00 | 157.00 | 159.00 | 159.00 | 273,284,400 |
| 2026-03-03 | 166.00 | 194.00 | 164.00 | 184.00 | 184.00 | 651,811,200 |
| 2026-03-02 | 178.00 | 182.00 | 156.00 | 162.00 | 162.00 | 191,243,500 |
| 2026-02-27 | 168.00 | 171.00 | 154.00 | 166.00 | 166.00 | 65,765,300 |
| 2026-02-26 | 177.00 | 187.00 | 158.00 | 168.00 | 168.00 | 186,697,800 |
| 2026-02-25 | 181.00 | 186.00 | 170.00 | 176.00 | 176.00 | 92,892,300 |
| 2026-02-24 | 190.00 | 193.00 | 175.00 | 179.00 | 179.00 | 198,012,700 |
| 2026-02-23 | 181.00 | 198.00 | 181.00 | 190.00 | 190.00 | 337,068,800 |
| 2026-02-20 | 189.00 | 190.00 | 178.00 | 180.00 | 180.00 | 101,685,700 |
| 2026-02-19 | 200.00 | 206.00 | 185.00 | 189.00 | 189.00 | 331,943,800 |
| 2026-02-18 | 177.00 | 197.00 | 175.00 | 197.00 | 197.00 | 582,442,400 |
| 2026-02-13 | 169.00 | 182.00 | 158.00 | 175.00 | 175.00 | 227,126,900 |
| 2026-02-12 | 183.00 | 189.00 | 167.00 | 169.00 | 169.00 | 381,952,300 |
| 2026-02-11 | 152.00 | 180.00 | 150.00 | 174.00 | 174.00 | 562,627,200 |
| 2026-02-10 | 142.00 | 154.00 | 140.00 | 147.00 | 147.00 | 170,276,100 |
| 2026-02-09 | 145.00 | 151.00 | 135.00 | 144.00 | 144.00 | 260,493,100 |
| 2026-02-06 | 145.00 | 148.00 | 132.00 | 140.00 | 140.00 | 141,149,700 |
| 2026-02-05 | 157.00 | 175.00 | 147.00 | 153.00 | 153.00 | 265,727,800 |
| 2026-02-04 | 150.00 | 197.00 | 141.00 | 150.00 | 150.00 | 819,004,500 |
| 2026-02-03 | 110.00 | 170.00 | 108.00 | 160.00 | 160.00 | 1,173,867,400 |
| 2026-02-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 11,438,900 |
| 2026-01-30 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 75,661,700 |
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.