Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 173.00 | 173.00 | 161.00 | 173.00 | 173.00 | 84,700 |
| 2022-05-12 | 165.00 | 172.00 | 164.00 | 164.00 | 164.00 | 65,400 |
| 2022-05-11 | 172.00 | 172.00 | 165.00 | 172.00 | 172.00 | 8,800 |
| 2022-05-10 | 164.00 | 173.00 | 164.00 | 172.00 | 172.00 | 34,200 |
| 2022-05-09 | 171.00 | 177.00 | 162.00 | 173.00 | 173.00 | 157,700 |
| 2022-04-28 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 46,700 |
| 2022-04-27 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | 35,600 |
| 2022-04-26 | 171.00 | 179.00 | 170.00 | 173.00 | 173.00 | 87,600 |
| 2022-04-25 | 174.00 | 179.00 | 171.00 | 171.00 | 171.00 | 152,700 |
| 2022-04-22 | 180.00 | 180.00 | 173.00 | 177.00 | 177.00 | 44,600 |
| 2022-04-21 | 175.00 | 178.00 | 171.00 | 177.00 | 177.00 | 156,800 |
| 2022-04-20 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 129,500 |
| 2022-04-19 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 271,000 |
| 2022-04-18 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 129,000 |
| 2022-04-14 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 393,000 |
| 2022-04-13 | 182.00 | 183.00 | 176.00 | 178.00 | 178.00 | 566,000 |
| 2022-04-12 | 186.00 | 187.00 | 180.00 | 180.00 | 180.00 | 1,806,200 |
| 2022-04-11 | 187.00 | 244.00 | 183.00 | 185.00 | 185.00 | 124,387,400 |
| 2022-04-08 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 1,154,900 |
| 2022-04-07 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 277,500 |
| 2022-04-06 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 378,200 |
| 2022-04-05 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 383,800 |
| 2022-04-04 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | 875,400 |
| 2022-04-01 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | 380,200 |
| 2022-03-31 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 259,900 |
| 2022-03-30 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 168,800 |
| 2022-03-29 | 182.00 | 185.00 | 181.00 | 181.00 | 181.00 | 313,800 |
| 2022-03-28 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | 487,700 |
| 2022-03-25 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | 475,100 |
| 2022-03-24 | 188.00 | 191.00 | 186.00 | 187.00 | 187.00 | 271,400 |
| 2022-03-23 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | 280,300 |
| 2022-03-22 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | 567,100 |
| 2022-03-21 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | 519,200 |
| 2022-03-18 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 663,500 |
| 2022-03-17 | 196.00 | 200.00 | 190.00 | 191.00 | 191.00 | 3,440,500 |
| 2022-03-16 | 189.00 | 240.00 | 189.00 | 195.00 | 195.00 | 105,099,500 |
| 2022-03-15 | 190.00 | 193.00 | 189.00 | 189.00 | 189.00 | 1,823,300 |
| 2022-03-14 | 185.00 | 196.00 | 184.00 | 189.00 | 189.00 | 4,986,400 |
| 2022-03-11 | 206.00 | 206.00 | 196.00 | 196.00 | 196.00 | 2,438,900 |
| 2022-03-10 | 194.00 | 212.00 | 193.00 | 210.00 | 210.00 | 12,392,700 |
| 2022-03-09 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 553,500 |
| 2022-03-08 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 928,600 |
| 2022-03-07 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1,250,000 |
| 2022-03-04 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 1,364,000 |
| 2022-03-02 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | 251,100 |
| 2022-03-01 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 578,600 |
| 2022-02-25 | 189.00 | 190.00 | 185.00 | 190.00 | 190.00 | 233,000 |
| 2022-02-24 | 192.00 | 195.00 | 185.00 | 190.00 | 190.00 | 144,500 |
| 2022-02-23 | 189.00 | 195.00 | 187.00 | 189.00 | 189.00 | 334,000 |
| 2022-02-22 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 89,500 |
| 2022-02-21 | 190.00 | 191.00 | 185.00 | 190.00 | 190.00 | 540,700 |
| 2022-02-18 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | 212,900 |
| 2022-02-17 | 189.00 | 191.00 | 186.00 | 187.00 | 187.00 | 65,300 |
| 2022-02-16 | 189.00 | 191.00 | 185.00 | 189.00 | 189.00 | 67,200 |
| 2022-02-15 | 195.00 | 195.00 | 188.00 | 188.00 | 188.00 | 231,900 |
| 2022-02-14 | 191.00 | 192.00 | 184.00 | 192.00 | 192.00 | 697,400 |
| 2022-02-11 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 422,000 |
| 2022-02-10 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 382,900 |
| 2022-02-09 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 422,500 |
| 2022-02-08 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | 433,200 |
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.