Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,816,100 |
| 2026-01-28 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3,739,200 |
| 2026-01-27 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 16,974,000 |
| 2026-01-26 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 9,022,400 |
| 2026-01-23 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2,874,700 |
| 2026-01-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-21 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-20 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-19 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-15 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-14 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-13 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-12 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-09 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-08 | 206.00 | 230.00 | 187.00 | 228.00 | 228.00 | 497,650,800 |
| 2026-01-07 | 220.00 | 232.00 | 202.00 | 204.00 | 204.00 | 264,937,900 |
| 2026-01-06 | 240.00 | 252.00 | 214.00 | 220.00 | 220.00 | 505,146,100 |
| 2026-01-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-01-02 | 155.00 | 206.00 | 155.00 | 206.00 | 206.00 | 976,669,200 |
| 2026-01-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-31 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2025-12-30 | 167.00 | 170.00 | 152.00 | 154.00 | 154.00 | 449,449,100 |
| 2025-12-29 | 140.00 | 167.00 | 140.00 | 157.00 | 157.00 | 539,820,900 |
| 2025-12-26 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-24 | 130.00 | 165.00 | 126.00 | 137.00 | 137.00 | 1,054,738,600 |
| 2025-12-23 | 124.00 | 133.00 | 121.00 | 125.00 | 125.00 | 189,253,700 |
| 2025-12-22 | 130.00 | 138.00 | 119.00 | 120.00 | 120.00 | 461,936,600 |
| 2025-12-19 | 120.00 | 143.00 | 115.00 | 129.00 | 129.00 | 1,695,382,100 |
| 2025-12-18 | 90.000 | 116.00 | 90.000 | 109.00 | 109.00 | 1,659,595,300 |
| 2025-12-17 | 93.000 | 94.000 | 87.000 | 89.000 | 89.000 | 111,593,000 |
| 2025-12-16 | 84.000 | 98.000 | 83.000 | 93.000 | 93.000 | 551,189,100 |
| 2025-12-15 | 82.000 | 84.000 | 80.000 | 82.000 | 82.000 | 28,319,300 |
| 2025-12-12 | 85.000 | 87.000 | 82.000 | 83.000 | 83.000 | 42,901,400 |
| 2025-12-11 | 89.000 | 90.000 | 85.000 | 85.000 | 85.000 | 37,193,000 |
| 2025-12-10 | 87.000 | 92.000 | 84.000 | 88.000 | 88.000 | 79,053,900 |
| 2025-12-09 | 92.000 | 92.000 | 86.000 | 88.000 | 88.000 | 58,300,800 |
| 2025-12-08 | 87.000 | 93.000 | 84.000 | 91.000 | 91.000 | 183,725,200 |
| 2025-12-05 | 88.000 | 104.00 | 83.000 | 84.000 | 84.000 | 668,959,400 |
| 2025-12-04 | 83.000 | 87.000 | 79.000 | 86.000 | 86.000 | 145,492,100 |
| 2025-12-03 | 79.000 | 83.000 | 78.000 | 82.000 | 82.000 | 85,587,500 |
| 2025-12-02 | 77.000 | 80.000 | 76.000 | 79.000 | 79.000 | 32,267,800 |
| 2025-12-01 | 76.000 | 78.000 | 75.000 | 77.000 | 77.000 | 12,475,400 |
| 2025-11-28 | 78.000 | 79.000 | 74.000 | 75.000 | 75.000 | 33,733,400 |
| 2025-11-27 | 77.000 | 79.000 | 77.000 | 77.000 | 77.000 | 10,457,400 |
| 2025-11-26 | 78.000 | 79.000 | 77.000 | 77.000 | 77.000 | 13,480,800 |
| 2025-11-25 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 13,001,800 |
| 2025-11-24 | 78.000 | 80.000 | 77.000 | 78.000 | 78.000 | 22,952,100 |
| 2025-11-21 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 13,628,200 |
| 2025-11-20 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 21,182,800 |
| 2025-11-19 | 80.000 | 80.000 | 77.000 | 78.000 | 78.000 | 23,681,900 |
| 2025-11-18 | 76.000 | 80.000 | 75.000 | 79.000 | 79.000 | 60,984,800 |
| 2025-11-17 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 17,987,600 |
| 2025-11-14 | 75.000 | 77.000 | 75.000 | 76.000 | 76.000 | 13,177,100 |
| 2025-11-13 | 76.000 | 77.000 | 74.000 | 75.000 | 75.000 | 29,106,800 |
| 2025-11-12 | 78.000 | 79.000 | 74.000 | 76.000 | 76.000 | 47,589,400 |
| 2025-11-11 | 77.000 | 78.000 | 76.000 | 78.000 | 78.000 | 30,695,300 |
| 2025-11-10 | 77.000 | 79.000 | 77.000 | 77.000 | 77.000 | 23,644,300 |
| 2025-11-07 | 77.000 | 78.000 | 76.000 | 77.000 | 77.000 | 33,118,900 |
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.