Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 682,300 |
| 2023-01-25 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 741,400 |
| 2023-01-24 | 128.00 | 134.00 | 121.00 | 123.00 | 123.00 | 1,003,300 |
| 2023-01-20 | 133.00 | 133.00 | 125.00 | 130.00 | 130.00 | 79,000 |
| 2023-01-19 | 134.00 | 134.00 | 122.00 | 129.00 | 129.00 | 297,200 |
| 2023-01-18 | 124.00 | 133.00 | 118.00 | 131.00 | 131.00 | 455,700 |
| 2023-01-17 | 120.00 | 128.00 | 118.00 | 122.00 | 122.00 | 591,100 |
| 2023-01-16 | 118.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1,748,800 |
| 2023-01-13 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 387,300 |
| 2023-01-12 | 146.00 | 155.00 | 135.00 | 135.00 | 135.00 | 2,494,000 |
| 2023-01-11 | 135.00 | 155.00 | 128.00 | 145.00 | 145.00 | 6,530,800 |
| 2023-01-10 | 124.00 | 144.00 | 120.00 | 134.00 | 134.00 | 3,271,200 |
| 2023-01-09 | 114.00 | 128.00 | 114.00 | 120.00 | 120.00 | 307,600 |
| 2023-01-06 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 3,000 |
| 2023-01-05 | 118.00 | 122.00 | 112.00 | 116.00 | 116.00 | 1,600 |
| 2023-01-04 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 21,000 |
| 2023-01-03 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 90,800 |
| 2023-01-02 | 115.00 | 122.00 | 113.00 | 117.00 | 117.00 | 67,500 |
| 2022-12-30 | 115.00 | 120.00 | 110.00 | 116.00 | 116.00 | 29,700 |
| 2022-12-29 | 122.00 | 122.00 | 114.00 | 116.00 | 116.00 | 33,600 |
| 2022-12-28 | 122.00 | 122.00 | 112.00 | 118.00 | 118.00 | 8,900 |
| 2022-12-27 | 114.00 | 119.00 | 112.00 | 115.00 | 115.00 | 59,700 |
| 2022-12-26 | 115.00 | 117.00 | 108.00 | 114.00 | 114.00 | 126,900 |
| 2022-12-23 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 4,900 |
| 2022-12-22 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 70,900 |
| 2022-12-21 | 126.00 | 126.00 | 115.00 | 120.00 | 120.00 | 139,400 |
| 2022-12-20 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | 133,500 |
| 2022-12-19 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 31,600 |
| 2022-12-16 | 126.00 | 130.00 | 119.00 | 125.00 | 125.00 | 53,600 |
| 2022-12-15 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 113,700 |
| 2022-12-14 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 45,500 |
| 2022-12-13 | 126.00 | 129.00 | 122.00 | 122.00 | 122.00 | 67,000 |
| 2022-12-12 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 120,400 |
| 2022-12-09 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 32,900 |
| 2022-12-08 | 132.00 | 132.00 | 124.00 | 128.00 | 128.00 | 46,800 |
| 2022-12-07 | 133.00 | 134.00 | 124.00 | 128.00 | 128.00 | 106,900 |
| 2022-12-06 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | 131,100 |
| 2022-12-05 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 370,100 |
| 2022-12-02 | 127.00 | 136.00 | 127.00 | 135.00 | 135.00 | 327,800 |
| 2022-12-01 | 128.00 | 138.00 | 128.00 | 134.00 | 134.00 | 320,300 |
| 2022-11-30 | 129.00 | 140.00 | 129.00 | 136.00 | 136.00 | 444,400 |
| 2022-11-29 | 144.00 | 153.00 | 136.00 | 136.00 | 136.00 | 7,109,200 |
| 2022-11-28 | 136.00 | 143.00 | 129.00 | 143.00 | 143.00 | 1,585,700 |
| 2022-11-25 | 134.00 | 148.00 | 131.00 | 136.00 | 136.00 | 427,500 |
| 2022-11-24 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 383,300 |
| 2022-11-23 | 145.00 | 145.00 | 135.00 | 137.00 | 137.00 | 650,400 |
| 2022-11-22 | 149.00 | 155.00 | 140.00 | 141.00 | 141.00 | 1,001,500 |
| 2022-11-21 | 156.00 | 170.00 | 145.00 | 149.00 | 149.00 | 15,710,300 |
| 2022-11-18 | 140.00 | 172.00 | 140.00 | 155.00 | 155.00 | 59,004,400 |
| 2022-11-17 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 100 |
| 2022-11-16 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 64,200 |
| 2022-11-15 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 21,700 |
| 2022-11-14 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 52,000 |
| 2022-11-11 | 150.00 | 150.00 | 140.00 | 141.00 | 141.00 | 105,200 |
| 2022-11-10 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 43,300 |
| 2022-11-09 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 89,200 |
| 2022-11-08 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 70,900 |
| 2022-11-07 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 95,200 |
| 2022-11-04 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 63,300 |
| 2022-11-03 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 12,600 |
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.