Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 160.00 | 181.00 | 135.00 | 137.00 | 137.00 | 106,894,900 |
| 2023-10-30 | 147.00 | 160.00 | 139.00 | 157.00 | 157.00 | 34,753,200 |
| 2023-10-27 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 371,500 |
| 2023-10-26 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 117,800 |
| 2023-10-25 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 185,500 |
| 2023-10-24 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 75,500 |
| 2023-10-23 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 319,400 |
| 2023-10-20 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 96,800 |
| 2023-10-19 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 439,300 |
| 2023-10-18 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 256,700 |
| 2023-10-17 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 43,500 |
| 2023-10-16 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 619,800 |
| 2023-10-13 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 392,500 |
| 2023-10-12 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 862,600 |
| 2023-10-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 94,600 |
| 2023-10-10 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 301,500 |
| 2023-10-09 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 21,700 |
| 2023-10-06 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 290,800 |
| 2023-10-05 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 883,900 |
| 2023-10-04 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 437,700 |
| 2023-10-03 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 75,700 |
| 2023-10-02 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 600 |
| 2023-09-29 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 53,400 |
| 2023-09-27 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 315,800 |
| 2023-09-26 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 14,900 |
| 2023-09-25 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 48,500 |
| 2023-09-22 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | 225,700 |
| 2023-09-21 | 138.00 | 145.00 | 138.00 | 138.00 | 138.00 | 2,158,500 |
| 2023-09-20 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 206,200 |
| 2023-09-19 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 14,700 |
| 2023-09-18 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 51,200 |
| 2023-09-15 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 215,500 |
| 2023-09-14 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 37,700 |
| 2023-09-13 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,107,700 |
| 2023-09-12 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 17,400 |
| 2023-09-11 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 11,200 |
| 2023-09-08 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 285,300 |
| 2023-09-07 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 158,100 |
| 2023-09-06 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 44,100 |
| 2023-09-05 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 200 |
| 2023-09-04 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 341,900 |
| 2023-09-01 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 119,800 |
| 2023-08-31 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 27,900 |
| 2023-08-30 | 138.00 | 142.00 | 137.00 | 137.00 | 137.00 | 536,500 |
| 2023-08-29 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 311,500 |
| 2023-08-28 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 294,100 |
| 2023-08-25 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 69,900 |
| 2023-08-24 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 8,100 |
| 2023-08-23 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 690,100 |
| 2023-08-22 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 836,200 |
| 2023-08-21 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 473,800 |
| 2023-08-18 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 136,100 |
| 2023-08-16 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 6,500 |
| 2023-08-15 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 4,400 |
| 2023-08-14 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,100 |
| 2023-08-11 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 65,600 |
| 2023-08-10 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 5,100 |
| 2023-08-09 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 30,300 |
| 2023-08-08 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 141,700 |
| 2023-08-07 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 108,200 |
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.