Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 236,000 |
| 2022-02-04 | 196.00 | 198.00 | 193.00 | 195.00 | 195.00 | 771,100 |
| 2022-02-03 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | 917,800 |
| 2022-02-02 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 826,500 |
| 2022-01-31 | 192.00 | 204.00 | 192.00 | 194.00 | 194.00 | 4,967,000 |
| 2022-01-28 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1,738,300 |
| 2022-01-27 | 240.00 | 268.00 | 220.00 | 220.00 | 220.00 | 87,888,500 |
| 2022-01-26 | 197.00 | 238.00 | 195.00 | 236.00 | 236.00 | 27,894,400 |
| 2022-01-25 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 470,800 |
| 2022-01-24 | 193.00 | 196.00 | 193.00 | 195.00 | 195.00 | 486,300 |
| 2022-01-21 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 1,204,800 |
| 2022-01-20 | 193.00 | 202.00 | 193.00 | 202.00 | 202.00 | 2,659,200 |
| 2022-01-19 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 426,000 |
| 2022-01-18 | 193.00 | 196.00 | 192.00 | 192.00 | 192.00 | 312,000 |
| 2022-01-17 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 1,329,200 |
| 2022-01-14 | 192.00 | 192.00 | 189.00 | 192.00 | 192.00 | 643,200 |
| 2022-01-13 | 196.00 | 196.00 | 190.00 | 192.00 | 192.00 | 647,200 |
| 2022-01-12 | 196.00 | 200.00 | 189.00 | 195.00 | 195.00 | 1,266,300 |
| 2022-01-11 | 200.00 | 206.00 | 196.00 | 196.00 | 196.00 | 2,828,300 |
| 2022-01-10 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 2,254,900 |
| 2022-01-07 | 208.00 | 210.00 | 196.00 | 200.00 | 200.00 | 3,282,600 |
| 2022-01-06 | 202.00 | 236.00 | 198.00 | 208.00 | 208.00 | 58,429,900 |
| 2022-01-05 | 202.00 | 210.00 | 195.00 | 200.00 | 200.00 | 9,111,100 |
| 2022-01-04 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 876,100 |
| 2022-01-03 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 99,700 |
| 2021-12-30 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 200,800 |
| 2021-12-29 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 488,000 |
| 2021-12-28 | 198.00 | 202.00 | 187.00 | 190.00 | 190.00 | 381,600 |
| 2021-12-27 | 195.00 | 202.00 | 194.00 | 198.00 | 198.00 | 31,100 |
| 2021-12-24 | 200.00 | 202.00 | 195.00 | 195.00 | 195.00 | 128,600 |
| 2021-12-23 | 202.00 | 208.00 | 195.00 | 200.00 | 200.00 | 155,600 |
| 2021-12-22 | 189.00 | 206.00 | 183.00 | 200.00 | 200.00 | 1,344,100 |
| 2021-12-21 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 9,600 |
| 2021-12-20 | 199.00 | 199.00 | 190.00 | 191.00 | 191.00 | 71,400 |
| 2021-12-17 | 192.00 | 198.00 | 192.00 | 195.00 | 195.00 | 62,800 |
| 2021-12-16 | 195.00 | 199.00 | 192.00 | 192.00 | 192.00 | 76,000 |
| 2021-12-15 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 43,000 |
| 2021-12-14 | 192.00 | 195.00 | 185.00 | 192.00 | 192.00 | 90,200 |
| 2021-12-13 | 185.00 | 196.00 | 183.00 | 190.00 | 190.00 | 314,400 |
| 2021-12-10 | 188.00 | 189.00 | 185.00 | 185.00 | 185.00 | 76,600 |
| 2021-12-09 | 192.00 | 192.00 | 182.00 | 188.00 | 188.00 | 255,800 |
| 2021-12-08 | 185.00 | 193.00 | 183.00 | 190.00 | 190.00 | 201,800 |
| 2021-12-07 | 198.00 | 198.00 | 185.00 | 185.00 | 185.00 | 365,300 |
| 2021-12-06 | 194.00 | 194.00 | 184.00 | 193.00 | 193.00 | 112,400 |
| 2021-12-03 | 190.00 | 198.00 | 190.00 | 194.00 | 194.00 | 105,700 |
| 2021-12-02 | 195.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,413,400 |
| 2021-12-01 | 190.00 | 204.00 | 190.00 | 204.00 | 204.00 | 5,212,900 |
| 2021-11-30 | 190.00 | 199.00 | 190.00 | 191.00 | 191.00 | 810,600 |
| 2021-11-29 | 202.00 | 202.00 | 190.00 | 190.00 | 190.00 | 558,800 |
| 2021-11-26 | 202.00 | 206.00 | 196.00 | 202.00 | 202.00 | 290,300 |
| 2021-11-25 | 197.00 | 208.00 | 196.00 | 202.00 | 202.00 | 955,000 |
| 2021-11-24 | 194.00 | 198.00 | 192.00 | 195.00 | 195.00 | 360,100 |
| 2021-11-23 | 195.00 | 199.00 | 189.00 | 192.00 | 192.00 | 156,400 |
| 2021-11-22 | 194.00 | 194.00 | 188.00 | 189.00 | 189.00 | 317,300 |
| 2021-11-19 | 194.00 | 196.00 | 191.00 | 193.00 | 193.00 | 525,100 |
| 2021-11-18 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 181,200 |
| 2021-11-17 | 195.00 | 199.00 | 193.00 | 193.00 | 193.00 | 309,400 |
| 2021-11-16 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | 378,900 |
| 2021-11-15 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | 359,400 |
| 2021-11-12 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | 1,435,500 |
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.