Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 208,600 |
| 2023-08-03 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 146,800 |
| 2023-08-02 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 389,300 |
| 2023-08-01 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1,206,600 |
| 2023-07-31 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 127,600 |
| 2023-07-28 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 400 |
| 2023-07-27 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 13,000 |
| 2023-07-26 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 5,800 |
| 2023-07-25 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 145,700 |
| 2023-07-24 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2,500 |
| 2023-07-21 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 2,600 |
| 2023-07-20 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 21,100 |
| 2023-07-18 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 61,700 |
| 2023-07-17 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 74,500 |
| 2023-07-14 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 7,900 |
| 2023-07-13 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 124,300 |
| 2023-07-12 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 41,700 |
| 2023-07-11 | 137.00 | 138.00 | 131.00 | 135.00 | 135.00 | 674,100 |
| 2023-07-10 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | 157,600 |
| 2023-07-07 | 130.00 | 141.00 | 130.00 | 140.00 | 140.00 | 1,185,200 |
| 2023-07-06 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 192,000 |
| 2023-07-05 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 95,000 |
| 2023-07-04 | 136.00 | 136.00 | 129.00 | 132.00 | 132.00 | 98,500 |
| 2023-07-03 | 135.00 | 138.00 | 131.00 | 132.00 | 132.00 | 56,500 |
| 2023-06-27 | 135.00 | 140.00 | 131.00 | 135.00 | 135.00 | 14,200 |
| 2023-06-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-06-23 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,500 |
| 2023-06-22 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 59,400 |
| 2023-06-21 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 35,100 |
| 2023-06-20 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 62,300 |
| 2023-06-19 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 72,500 |
| 2023-06-16 | 134.00 | 140.00 | 134.00 | 138.00 | 138.00 | 111,700 |
| 2023-06-15 | 132.00 | 136.00 | 132.00 | 134.00 | 134.00 | 77,100 |
| 2023-06-14 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 167,700 |
| 2023-06-13 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 164,300 |
| 2023-06-12 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 112,400 |
| 2023-06-09 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 108,600 |
| 2023-06-08 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 49,400 |
| 2023-06-07 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 72,100 |
| 2023-06-06 | 131.00 | 136.00 | 130.00 | 132.00 | 132.00 | 131,200 |
| 2023-06-05 | 135.00 | 140.00 | 130.00 | 133.00 | 133.00 | 117,900 |
| 2023-05-31 | 133.00 | 138.00 | 132.00 | 132.00 | 132.00 | 398,200 |
| 2023-05-30 | 135.00 | 141.00 | 134.00 | 135.00 | 135.00 | 39,600 |
| 2023-05-29 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 124,900 |
| 2023-05-26 | 139.00 | 142.00 | 133.00 | 135.00 | 135.00 | 419,200 |
| 2023-05-25 | 135.00 | 141.00 | 135.00 | 135.00 | 135.00 | 507,500 |
| 2023-05-24 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | 981,000 |
| 2023-05-23 | 140.00 | 144.00 | 137.00 | 138.00 | 138.00 | 2,651,300 |
| 2023-05-22 | 157.00 | 194.00 | 147.00 | 147.00 | 147.00 | 102,193,300 |
| 2023-05-19 | 139.00 | 158.00 | 139.00 | 158.00 | 158.00 | 4,865,600 |
| 2023-05-17 | 130.00 | 140.00 | 129.00 | 140.00 | 140.00 | 4,279,600 |
| 2023-05-16 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 107,300 |
| 2023-05-15 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 79,900 |
| 2023-05-12 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 64,100 |
| 2023-05-11 | 125.00 | 133.00 | 125.00 | 130.00 | 130.00 | 203,200 |
| 2023-05-10 | 131.00 | 132.00 | 126.00 | 131.00 | 131.00 | 109,600 |
| 2023-05-09 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 3,900 |
| 2023-05-08 | 132.00 | 134.00 | 126.00 | 132.00 | 132.00 | 32,700 |
| 2023-05-05 | 131.00 | 134.00 | 128.00 | 130.00 | 130.00 | 2,267,800 |
| 2023-05-04 | 138.00 | 138.00 | 131.00 | 131.00 | 131.00 | 1,729,000 |
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.