Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 137.00 | 151.00 | 137.00 | 142.00 | 142.00 | 2,240,700 |
| 2026-07-24 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | 149,200 |
| 2026-07-23 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 152,200 |
| 2026-07-22 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 165,900 |
| 2026-07-21 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 69,800 |
| 2026-07-20 | 135.00 | 140.00 | 133.00 | 140.00 | 140.00 | 62,100 |
| 2026-07-17 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 35,900 |
| 2026-07-16 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | 72,100 |
| 2026-07-15 | 134.00 | 148.00 | 134.00 | 139.00 | 139.00 | 244,800 |
| 2026-07-14 | 137.00 | 141.00 | 134.00 | 138.00 | 138.00 | 77,000 |
| 2026-07-13 | 138.00 | 139.00 | 130.00 | 138.00 | 138.00 | 102,600 |
| 2026-07-10 | 138.00 | 139.00 | 134.00 | 138.00 | 138.00 | 36,000 |
| 2026-07-09 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 197,400 |
| 2026-07-08 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 37,100 |
| 2026-07-07 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | 36,600 |
| 2026-07-06 | 135.00 | 139.00 | 132.00 | 137.00 | 137.00 | 137,900 |
| 2026-07-03 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | 141,400 |
| 2026-07-02 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 81,800 |
| 2026-07-01 | 126.00 | 132.00 | 125.00 | 127.00 | 127.00 | 114,200 |
| 2026-06-30 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 29,000 |
| 2026-06-29 | 132.00 | 135.00 | 126.00 | 134.00 | 134.00 | 66,100 |
| 2026-06-26 | 137.00 | 137.00 | 125.00 | 132.00 | 132.00 | 18,000 |
| 2026-06-25 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | 7,400 |
| 2026-06-24 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 36,400 |
| 2026-06-23 | 134.00 | 139.00 | 130.00 | 138.00 | 138.00 | 124,400 |
| 2026-06-22 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 53,900 |
| 2026-06-19 | 136.00 | 137.00 | 133.00 | 137.00 | 137.00 | 25,600 |
| 2026-06-18 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 94,700 |
| 2026-06-17 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 155,500 |
| 2026-06-16 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-06-15 | 137.00 | 140.00 | 133.00 | 136.00 | 136.00 | 115,300 |
| 2026-06-12 | 129.00 | 137.00 | 129.00 | 137.00 | 137.00 | 175,100 |
| 2026-06-11 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | 136,800 |
| 2026-06-10 | 128.00 | 146.00 | 127.00 | 133.00 | 133.00 | 2,805,000 |
| 2026-06-09 | 127.00 | 131.00 | 119.00 | 124.00 | 124.00 | 80,800 |
| 2026-06-08 | 134.00 | 134.00 | 120.00 | 121.00 | 121.00 | 274,000 |
| 2026-06-05 | 142.00 | 147.00 | 135.00 | 140.00 | 140.00 | 101,900 |
| 2026-06-04 | 145.00 | 148.00 | 140.00 | 142.00 | 142.00 | 351,300 |
| 2026-06-03 | 151.00 | 156.00 | 135.00 | 148.00 | 148.00 | 728,600 |
| 2026-06-02 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | 127,000 |
| 2026-06-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-05-29 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 48,400 |
| 2026-05-28 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-27 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-26 | 154.00 | 160.00 | 151.00 | 153.00 | 153.00 | 420,600 |
| 2026-05-25 | 152.00 | 157.00 | 145.00 | 153.00 | 153.00 | 355,600 |
| 2026-05-22 | 149.00 | 157.00 | 142.00 | 152.00 | 152.00 | 66,600 |
| 2026-05-21 | 156.00 | 161.00 | 150.00 | 150.00 | 150.00 | 278,100 |
| 2026-05-20 | 156.00 | 163.00 | 150.00 | 157.00 | 157.00 | 626,500 |
| 2026-05-19 | 156.00 | 163.00 | 150.00 | 156.00 | 156.00 | 522,900 |
| 2026-05-18 | 162.00 | 163.00 | 150.00 | 156.00 | 156.00 | 737,600 |
| 2026-05-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-13 | 165.00 | 169.00 | 161.00 | 163.00 | 163.00 | 662,400 |
| 2026-05-12 | 160.00 | 168.00 | 159.00 | 165.00 | 165.00 | 291,400 |
| 2026-05-11 | 168.00 | 169.00 | 155.00 | 160.00 | 160.00 | 882,400 |
| 2026-05-08 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 405,700 |
| 2026-05-07 | 166.00 | 171.00 | 166.00 | 166.00 | 166.00 | 827,900 |
| 2026-05-06 | 166.00 | 172.00 | 165.00 | 166.00 | 166.00 | 1,308,400 |
| 2026-05-05 | 166.00 | 170.00 | 161.00 | 166.00 | 166.00 | 558,000 |
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.