Logindo Samudramakmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 68.000 | 79.000 | 68.000 | 74.000 | 74.000 | 22,240,100 |
| 2026-10-19 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 3,579,700 |
| 2026-10-16 | 78.000 | 85.000 | 78.000 | 78.000 | 78.000 | 19,051,600 |
| 2026-10-15 | 93.000 | 94.000 | 90.000 | 91.000 | 91.000 | 9,271,400 |
| 2026-10-14 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 6,048,700 |
| 2026-10-13 | 93.000 | 94.000 | 89.000 | 93.000 | 93.000 | 8,997,800 |
| 2026-10-12 | 97.000 | 99.000 | 91.000 | 92.000 | 92.000 | 12,212,500 |
| 2026-10-09 | 91.000 | 107.00 | 90.000 | 97.000 | 97.000 | 40,630,100 |
| 2026-10-08 | 95.000 | 96.000 | 91.000 | 91.000 | 91.000 | 6,970,500 |
| 2026-10-07 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 10,753,700 |
| 2026-10-06 | 94.000 | 97.000 | 92.000 | 96.000 | 96.000 | 11,237,100 |
| 2026-10-05 | 93.000 | 95.000 | 91.000 | 92.000 | 92.000 | 8,231,400 |
| 2026-10-02 | 94.000 | 94.000 | 89.000 | 92.000 | 92.000 | 6,150,800 |
| 2026-10-01 | 95.000 | 98.000 | 89.000 | 92.000 | 92.000 | 15,416,200 |
| 2026-09-30 | 94.000 | 99.000 | 93.000 | 95.000 | 95.000 | 8,034,400 |
| 2026-09-29 | 95.000 | 97.000 | 89.000 | 94.000 | 94.000 | 11,097,000 |
| 2026-09-28 | 99.000 | 100.00 | 95.000 | 95.000 | 95.000 | 10,674,500 |
| 2026-09-25 | 105.00 | 107.00 | 95.000 | 100.00 | 100.00 | 26,102,300 |
| 2026-09-24 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 6,246,300 |
| 2026-09-23 | 103.00 | 110.00 | 101.00 | 106.00 | 106.00 | 25,243,600 |
| 2026-09-22 | 104.00 | 106.00 | 99.000 | 102.00 | 102.00 | 22,001,400 |
| 2026-09-21 | 106.00 | 113.00 | 100.00 | 103.00 | 103.00 | 63,046,000 |
| 2026-09-18 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 7,938,800 |
| 2026-09-17 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 14,291,600 |
| 2026-09-16 | 107.00 | 110.00 | 104.00 | 104.00 | 104.00 | 17,331,900 |
| 2026-09-15 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 24,561,200 |
| 2026-09-14 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | 29,589,400 |
| 2026-09-11 | 110.00 | 112.00 | 105.00 | 112.00 | 112.00 | 26,742,800 |
| 2026-09-10 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | 59,779,100 |
| 2026-09-09 | 108.00 | 121.00 | 107.00 | 115.00 | 115.00 | 170,318,600 |
| 2026-09-08 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 15,287,900 |
| 2026-09-07 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 13,985,200 |
| 2026-09-04 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | 25,302,900 |
| 2026-09-03 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 35,166,400 |
| 2026-09-02 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 49,702,700 |
| 2026-09-01 | 116.00 | 118.00 | 111.00 | 113.00 | 113.00 | 70,409,700 |
| 2026-08-31 | 100.00 | 121.00 | 99.000 | 118.00 | 118.00 | 113,977,700 |
| 2026-08-28 | 104.00 | 104.00 | 99.000 | 100.00 | 100.00 | 8,837,100 |
| 2026-08-27 | 96.000 | 103.00 | 96.000 | 103.00 | 103.00 | 18,265,400 |
| 2026-08-26 | 107.00 | 107.00 | 97.000 | 98.000 | 98.000 | 30,596,200 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | 15,766,800 |
| 2026-08-21 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 16,113,900 |
| 2026-08-20 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 15,139,200 |
| 2026-08-19 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 20,378,200 |
| 2026-08-18 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 20,989,100 |
| 2026-08-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-14 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 10,886,900 |
| 2026-08-13 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 15,224,900 |
| 2026-08-12 | 106.00 | 114.00 | 106.00 | 113.00 | 113.00 | 27,081,500 |
| 2026-08-11 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 15,897,000 |
| 2026-08-10 | 111.00 | 115.00 | 109.00 | 109.00 | 109.00 | 22,051,900 |
| 2026-08-07 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 12,429,700 |
| 2026-08-06 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 41,831,100 |
| 2026-08-05 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 57,945,500 |
| 2026-08-04 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 123,593,100 |
| 2026-08-03 | 105.00 | 112.00 | 104.00 | 106.00 | 106.00 | 75,212,400 |
| 2026-07-31 | 103.00 | 118.00 | 102.00 | 111.00 | 111.00 | 118,747,100 |
| 2026-07-30 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 14,098,100 |
| 2026-07-29 | 101.00 | 104.00 | 97.000 | 100.00 | 100.00 | 12,465,000 |
Page 1 of 2 · 66 trading daysOlder →
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.