Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 200 |
| 2022-08-09 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 92,500 |
| 2022-08-08 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 12,700 |
| 2022-08-05 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 110,000 |
| 2022-08-04 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | 175,300 |
| 2022-08-03 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 45,200 |
| 2022-08-02 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 91,600 |
| 2022-08-01 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 85,500 |
| 2022-07-29 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | 81,600 |
| 2022-07-28 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 31,900 |
| 2022-07-27 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 86,300 |
| 2022-07-26 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | 140,900 |
| 2022-07-25 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 31,600 |
| 2022-07-22 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 121,500 |
| 2022-07-21 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 16,600 |
| 2022-07-20 | 159.00 | 168.00 | 159.00 | 167.00 | 167.00 | 462,400 |
| 2022-07-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2022-07-18 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 6,400 |
| 2022-07-15 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 10,500 |
| 2022-07-14 | 163.00 | 169.00 | 163.00 | 169.00 | 169.00 | 5,000 |
| 2022-07-13 | 166.00 | 170.00 | 163.00 | 170.00 | 170.00 | 13,900 |
| 2022-07-12 | 169.00 | 170.00 | 164.00 | 169.00 | 169.00 | 2,100 |
| 2022-07-11 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 4,700 |
| 2022-07-08 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 1,400 |
| 2022-07-07 | 168.00 | 170.00 | 159.00 | 167.00 | 167.00 | 17,100 |
| 2022-07-06 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 800 |
| 2022-07-05 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 2,600 |
| 2022-07-04 | 164.00 | 171.00 | 156.00 | 168.00 | 168.00 | 88,300 |
| 2022-07-01 | 166.00 | 170.00 | 165.00 | 165.00 | 165.00 | 14,100 |
| 2022-06-30 | 177.00 | 177.00 | 166.00 | 169.00 | 169.00 | 8,900 |
| 2022-06-29 | 170.00 | 170.00 | 163.00 | 170.00 | 170.00 | 21,500 |
| 2022-06-28 | 171.00 | 171.00 | 165.00 | 170.00 | 170.00 | 5,200 |
| 2022-06-27 | 167.00 | 171.00 | 160.00 | 168.00 | 168.00 | 16,500 |
| 2022-06-24 | 167.00 | 172.00 | 166.00 | 170.00 | 170.00 | 22,300 |
| 2022-06-23 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 4,300 |
| 2022-06-22 | 174.00 | 174.00 | 165.00 | 169.00 | 169.00 | 18,000 |
| 2022-06-21 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 8,700 |
| 2022-06-20 | 164.00 | 174.00 | 164.00 | 170.00 | 170.00 | 58,500 |
| 2022-06-17 | 175.00 | 175.00 | 164.00 | 170.00 | 170.00 | 23,800 |
| 2022-06-16 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 20,400 |
| 2022-06-15 | 170.00 | 171.00 | 163.00 | 167.00 | 167.00 | 15,200 |
| 2022-06-14 | 168.00 | 172.00 | 165.00 | 171.00 | 171.00 | 33,000 |
| 2022-06-13 | 175.00 | 175.00 | 166.00 | 172.00 | 172.00 | 8,300 |
| 2022-06-10 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 2,600 |
| 2022-06-09 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 36,400 |
| 2022-06-08 | 171.00 | 175.00 | 168.00 | 175.00 | 175.00 | 20,500 |
| 2022-06-07 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 29,600 |
| 2022-06-06 | 170.00 | 172.00 | 167.00 | 168.00 | 168.00 | 22,800 |
| 2022-06-03 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 3,300 |
| 2022-06-02 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | 9,300 |
| 2022-05-31 | 171.00 | 175.00 | 168.00 | 172.00 | 172.00 | 55,500 |
| 2022-05-30 | 168.00 | 175.00 | 167.00 | 171.00 | 171.00 | 32,900 |
| 2022-05-27 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 38,200 |
| 2022-05-25 | 170.00 | 174.00 | 166.00 | 171.00 | 171.00 | 4,400 |
| 2022-05-24 | 178.00 | 178.00 | 165.00 | 172.00 | 172.00 | 93,000 |
| 2022-05-23 | 173.00 | 178.00 | 166.00 | 170.00 | 170.00 | 13,800 |
| 2022-05-20 | 166.00 | 174.00 | 165.00 | 170.00 | 170.00 | 20,000 |
| 2022-05-19 | 166.00 | 173.00 | 164.00 | 168.00 | 168.00 | 19,000 |
| 2022-05-18 | 171.00 | 174.00 | 163.00 | 166.00 | 166.00 | 30,200 |
| 2022-05-17 | 173.00 | 173.00 | 164.00 | 170.00 | 170.00 | 83,300 |
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.