Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-05-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-04-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,000 |
| 2024-04-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-04-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 100 |
| 2024-04-25 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-04-24 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-04-23 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 100 |
| 2024-04-22 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-04-19 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-04-18 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 100 |
| 2024-04-17 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-04-16 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-04-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-04-04 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 2,500 |
| 2024-04-03 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 30,600 |
| 2024-04-02 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 89,000 |
| 2024-04-01 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2024-03-28 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 2,500 |
| 2024-03-27 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 51,200 |
| 2024-03-26 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 22,800 |
| 2024-03-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2024-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
| 2024-03-14 | 95.000 | 99.000 | 94.000 | 99.000 | 99.000 | 40,500 |
| 2024-03-13 | 95.000 | 99.000 | 94.000 | 95.000 | 95.000 | 93,600 |
| 2024-03-08 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 9,000 |
| 2024-03-07 | 92.000 | 94.000 | 92.000 | 94.000 | 94.000 | 200 |
| 2024-03-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 100 |
| 2024-03-05 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 30,800 |
| 2024-03-04 | 106.00 | 106.00 | 99.000 | 99.000 | 99.000 | 900 |
| 2024-03-01 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 9,500 |
| 2024-02-29 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 2,500 |
| 2024-02-28 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 3,200 |
| 2024-02-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2024-02-26 | 100.00 | 102.00 | 95.000 | 100.00 | 100.00 | 3,700 |
| 2024-02-23 | 101.00 | 103.00 | 99.000 | 103.00 | 103.00 | 60,200 |
| 2024-02-22 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 34,600 |
| 2024-02-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| 2024-02-20 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 12,400 |
| 2024-02-19 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 38,700 |
| 2024-02-16 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 10,600 |
| 2024-02-15 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 600 |
| 2024-02-13 | 96.000 | 106.00 | 96.000 | 106.00 | 106.00 | 7,800 |
| 2024-02-12 | 97.000 | 105.00 | 97.000 | 105.00 | 105.00 | 20,900 |
| 2024-02-07 | 101.00 | 111.00 | 101.00 | 104.00 | 104.00 | 2,400 |
| 2024-02-06 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 7,000 |
| 2024-02-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,100 |
| 2024-02-02 | 108.00 | 114.00 | 104.00 | 109.00 | 109.00 | 50,900 |
| 2024-02-01 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-01-31 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 63,400 |
| 2024-01-30 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,100 |
| 2024-01-29 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,100 |
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.