Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 19,441,700 |
| 2024-11-01 | 127.00 | 131.00 | 122.00 | 125.00 | 125.00 | 31,079,500 |
| 2024-10-31 | 114.00 | 135.00 | 114.00 | 127.00 | 127.00 | 80,031,300 |
| 2024-10-30 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 12,417,400 |
| 2024-10-29 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | 5,695,100 |
| 2024-10-28 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 12,371,300 |
| 2024-10-25 | 123.00 | 123.00 | 112.00 | 116.00 | 116.00 | 19,786,300 |
| 2024-10-24 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 7,956,400 |
| 2024-10-23 | 126.00 | 126.00 | 119.00 | 121.00 | 121.00 | 22,283,100 |
| 2024-10-22 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 14,450,000 |
| 2024-10-21 | 120.00 | 128.00 | 117.00 | 126.00 | 126.00 | 50,749,200 |
| 2024-10-18 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 8,420,400 |
| 2024-10-17 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 10,314,900 |
| 2024-10-16 | 115.00 | 122.00 | 115.00 | 118.00 | 118.00 | 20,284,000 |
| 2024-10-15 | 122.00 | 127.00 | 118.00 | 120.00 | 120.00 | 27,694,100 |
| 2024-10-14 | 127.00 | 127.00 | 118.00 | 122.00 | 122.00 | 31,126,700 |
| 2024-10-11 | 130.00 | 143.00 | 125.00 | 127.00 | 127.00 | 65,510,500 |
| 2024-10-10 | 151.00 | 153.00 | 125.00 | 130.00 | 130.00 | 129,508,000 |
| 2024-10-09 | 117.00 | 155.00 | 117.00 | 148.00 | 148.00 | 197,560,200 |
| 2024-10-08 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 20,803,200 |
| 2024-10-07 | 107.00 | 121.00 | 105.00 | 115.00 | 115.00 | 79,151,800 |
| 2024-10-04 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 24,900,500 |
| 2024-10-03 | 101.00 | 105.00 | 95.000 | 100.00 | 100.00 | 27,907,500 |
| 2024-10-02 | 94.000 | 103.00 | 94.000 | 100.00 | 100.00 | 31,867,700 |
| 2024-10-01 | 100.00 | 102.00 | 92.000 | 94.000 | 94.000 | 40,002,300 |
| 2024-09-30 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 11,208,600 |
| 2024-09-27 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 8,130,100 |
| 2024-09-26 | 99.000 | 104.00 | 97.000 | 102.00 | 102.00 | 8,525,500 |
| 2024-09-25 | 98.000 | 109.00 | 96.000 | 98.000 | 98.000 | 36,831,700 |
| 2024-09-24 | 96.000 | 97.000 | 93.000 | 97.000 | 97.000 | 6,035,200 |
| 2024-09-23 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 6,375,500 |
| 2024-09-20 | 94.000 | 97.000 | 94.000 | 96.000 | 96.000 | 3,314,400 |
| 2024-09-19 | 93.000 | 98.000 | 92.000 | 96.000 | 96.000 | 7,328,200 |
| 2024-09-18 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 15,970,400 |
| 2024-09-17 | 96.000 | 98.000 | 92.000 | 98.000 | 98.000 | 5,170,600 |
| 2024-09-13 | 97.000 | 98.000 | 91.000 | 96.000 | 96.000 | 5,311,300 |
| 2024-09-12 | 96.000 | 97.000 | 94.000 | 97.000 | 97.000 | 4,293,300 |
| 2024-09-11 | 92.000 | 97.000 | 91.000 | 96.000 | 96.000 | 23,810,500 |
| 2024-09-10 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 11,466,700 |
| 2024-09-09 | 92.000 | 93.000 | 91.000 | 93.000 | 93.000 | 10,838,800 |
| 2024-09-06 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 5,815,300 |
| 2024-09-05 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 2,267,800 |
| 2024-09-04 | 92.000 | 92.000 | 89.000 | 91.000 | 91.000 | 8,011,000 |
| 2024-09-03 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 9,327,300 |
| 2024-09-02 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 10,146,100 |
| 2024-08-30 | 88.000 | 94.000 | 87.000 | 91.000 | 91.000 | 31,516,700 |
| 2024-08-29 | 88.000 | 89.000 | 86.000 | 87.000 | 87.000 | 4,929,300 |
| 2024-08-28 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 3,343,000 |
| 2024-08-27 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 4,782,000 |
| 2024-08-26 | 88.000 | 90.000 | 86.000 | 89.000 | 89.000 | 4,415,800 |
| 2024-08-23 | 87.000 | 89.000 | 86.000 | 88.000 | 88.000 | 1,894,600 |
| 2024-08-22 | 89.000 | 90.000 | 85.000 | 86.000 | 86.000 | 8,828,900 |
| 2024-08-21 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 3,529,100 |
| 2024-08-20 | 88.000 | 89.000 | 87.000 | 89.000 | 89.000 | 4,991,100 |
| 2024-08-19 | 87.000 | 90.000 | 87.000 | 88.000 | 88.000 | 6,932,200 |
| 2024-08-16 | 86.000 | 90.000 | 86.000 | 87.000 | 87.000 | 9,434,400 |
| 2024-08-15 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 6,847,400 |
| 2024-08-14 | 87.000 | 88.000 | 86.000 | 87.000 | 87.000 | 4,516,800 |
| 2024-08-13 | 87.000 | 88.000 | 85.000 | 87.000 | 87.000 | 5,108,700 |
| 2024-08-12 | 88.000 | 88.000 | 85.000 | 87.000 | 87.000 | 4,372,300 |
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.