Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,000 |
| 2024-01-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-01-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-01-23 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| 2024-01-22 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 26,300 |
| 2024-01-19 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 600 |
| 2024-01-18 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,600 |
| 2024-01-17 | 113.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,100 |
| 2024-01-16 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 6,100 |
| 2024-01-15 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,100 |
| 2024-01-12 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 10,200 |
| 2024-01-11 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,700 |
| 2024-01-10 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3,100 |
| 2024-01-09 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,600 |
| 2024-01-08 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,900 |
| 2024-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10,100 |
| 2024-01-04 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 207,200 |
| 2024-01-03 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 30,800 |
| 2024-01-02 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 3,200 |
| 2023-12-29 | 107.00 | 113.00 | 107.00 | 111.00 | 111.00 | 58,200 |
| 2023-12-28 | 106.00 | 115.00 | 106.00 | 113.00 | 113.00 | 65,600 |
| 2023-12-27 | 115.00 | 116.00 | 103.00 | 112.00 | 112.00 | 122,200 |
| 2023-12-22 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 78,800 |
| 2023-12-21 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 45,900 |
| 2023-12-20 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 500 |
| 2023-12-19 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 78,400 |
| 2023-12-18 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 6,700 |
| 2023-12-15 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 3,000 |
| 2023-12-14 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 36,800 |
| 2023-12-13 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 94,200 |
| 2023-12-12 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 300 |
| 2023-12-11 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 18,200 |
| 2023-12-08 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 400 |
| 2023-12-07 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 19,300 |
| 2023-12-06 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | 13,400 |
| 2023-12-05 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 38,200 |
| 2023-12-04 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 99,800 |
| 2023-12-01 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 59,900 |
| 2023-11-30 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 21,700 |
| 2023-11-29 | 120.00 | 122.00 | 115.00 | 117.00 | 117.00 | 290,000 |
| 2023-11-28 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 69,300 |
| 2023-11-27 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 322,900 |
| 2023-11-24 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 12,000 |
| 2023-11-23 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 22,800 |
| 2023-11-22 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 36,300 |
| 2023-11-21 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 210,500 |
| 2023-11-20 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 16,300 |
| 2023-11-17 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,700 |
| 2023-11-16 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 31,400 |
| 2023-11-15 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 57,200 |
| 2023-11-14 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 151,000 |
| 2023-11-13 | 114.00 | 122.00 | 113.00 | 117.00 | 117.00 | 328,500 |
| 2023-11-10 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | 96,300 |
| 2023-11-09 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 22,100 |
| 2023-11-08 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 290,000 |
| 2023-11-07 | 120.00 | 125.00 | 117.00 | 121.00 | 121.00 | 197,700 |
| 2023-11-06 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 120,400 |
| 2023-11-03 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | 552,200 |
| 2023-11-02 | 130.00 | 131.00 | 121.00 | 122.00 | 122.00 | 911,100 |
| 2023-11-01 | 135.00 | 141.00 | 125.00 | 127.00 | 127.00 | 2,247,900 |
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.