Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 138.00 | 140.00 | 132.00 | 140.00 | 140.00 | 459,900 |
| 2023-05-02 | 126.00 | 140.00 | 125.00 | 138.00 | 138.00 | 1,866,900 |
| 2023-04-28 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 108,100 |
| 2023-04-27 | 130.00 | 134.00 | 123.00 | 125.00 | 125.00 | 548,500 |
| 2023-04-26 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | 199,600 |
| 2023-04-18 | 123.00 | 133.00 | 123.00 | 127.00 | 127.00 | 370,900 |
| 2023-04-17 | 121.00 | 133.00 | 121.00 | 132.00 | 132.00 | 1,421,100 |
| 2023-04-14 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 325,300 |
| 2023-04-13 | 121.00 | 136.00 | 121.00 | 126.00 | 126.00 | 2,337,300 |
| 2023-04-12 | 139.00 | 156.00 | 129.00 | 130.00 | 130.00 | 7,363,800 |
| 2023-04-11 | 119.00 | 147.00 | 119.00 | 138.00 | 138.00 | 33,405,000 |
| 2023-04-10 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 125,700 |
| 2023-04-06 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 86,400 |
| 2023-04-05 | 125.00 | 125.00 | 113.00 | 117.00 | 117.00 | 37,000 |
| 2023-04-04 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 40,300 |
| 2023-04-03 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 13,600 |
| 2023-03-31 | 125.00 | 125.00 | 115.00 | 116.00 | 116.00 | 179,200 |
| 2023-03-30 | 125.00 | 125.00 | 116.00 | 121.00 | 121.00 | 167,500 |
| 2023-03-29 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 76,500 |
| 2023-03-28 | 130.00 | 130.00 | 117.00 | 120.00 | 120.00 | 175,100 |
| 2023-03-27 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 61,800 |
| 2023-03-24 | 120.00 | 123.00 | 116.00 | 120.00 | 120.00 | 76,600 |
| 2023-03-21 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | 111,400 |
| 2023-03-20 | 121.00 | 125.00 | 119.00 | 119.00 | 119.00 | 369,000 |
| 2023-03-17 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | 645,300 |
| 2023-03-16 | 115.00 | 121.00 | 114.00 | 121.00 | 121.00 | 442,900 |
| 2023-03-15 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 112,500 |
| 2023-03-14 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 178,800 |
| 2023-03-13 | 121.00 | 129.00 | 120.00 | 123.00 | 123.00 | 289,600 |
| 2023-03-10 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 265,200 |
| 2023-03-09 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | 179,100 |
| 2023-03-08 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 322,800 |
| 2023-03-07 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 288,900 |
| 2023-03-06 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1,024,400 |
| 2023-03-03 | 130.00 | 172.00 | 127.00 | 129.00 | 129.00 | 65,833,100 |
| 2023-03-02 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 382,600 |
| 2023-03-01 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 131,700 |
| 2023-02-28 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 187,000 |
| 2023-02-27 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 155,000 |
| 2023-02-24 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 124,100 |
| 2023-02-23 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 235,000 |
| 2023-02-22 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 260,800 |
| 2023-02-21 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 611,800 |
| 2023-02-20 | 129.00 | 137.00 | 125.00 | 129.00 | 129.00 | 7,302,600 |
| 2023-02-17 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 383,500 |
| 2023-02-16 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 525,400 |
| 2023-02-15 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 1,865,300 |
| 2023-02-14 | 127.00 | 156.00 | 125.00 | 129.00 | 129.00 | 49,104,000 |
| 2023-02-13 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 149,700 |
| 2023-02-10 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 539,700 |
| 2023-02-09 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 301,000 |
| 2023-02-08 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 306,600 |
| 2023-02-07 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,508,000 |
| 2023-02-06 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 254,600 |
| 2023-02-03 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 462,700 |
| 2023-02-02 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 582,100 |
| 2023-02-01 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2,567,400 |
| 2023-01-31 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,089,100 |
| 2023-01-30 | 123.00 | 140.00 | 120.00 | 126.00 | 126.00 | 25,544,700 |
| 2023-01-27 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 792,900 |
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.