Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 168.00 | 171.00 | 160.00 | 166.00 | 166.00 | 1,235,400 |
| 2026-05-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-04-30 | 172.00 | 172.00 | 162.00 | 167.00 | 167.00 | 3,074,300 |
| 2026-04-29 | 206.00 | 206.00 | 172.00 | 172.00 | 172.00 | 7,569,000 |
| 2026-04-28 | 150.00 | 202.00 | 150.00 | 202.00 | 202.00 | 29,527,000 |
| 2026-04-27 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 76,100 |
| 2026-04-24 | 154.00 | 159.00 | 151.00 | 151.00 | 151.00 | 149,300 |
| 2026-04-23 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | 209,100 |
| 2026-04-22 | 152.00 | 174.00 | 151.00 | 156.00 | 156.00 | 3,125,400 |
| 2026-04-21 | 150.00 | 157.00 | 149.00 | 151.00 | 151.00 | 239,600 |
| 2026-04-20 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 134,100 |
| 2026-04-17 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 161,900 |
| 2026-04-16 | 150.00 | 159.00 | 149.00 | 152.00 | 152.00 | 427,900 |
| 2026-04-15 | 146.00 | 152.00 | 146.00 | 148.00 | 148.00 | 308,500 |
| 2026-04-14 | 144.00 | 163.00 | 140.00 | 146.00 | 146.00 | 1,993,000 |
| 2026-04-13 | 145.00 | 174.00 | 140.00 | 145.00 | 145.00 | 4,422,700 |
| 2026-04-10 | 147.00 | 150.00 | 142.00 | 147.00 | 147.00 | 76,100 |
| 2026-04-09 | 142.00 | 148.00 | 140.00 | 148.00 | 148.00 | 114,900 |
| 2026-04-08 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 189,400 |
| 2026-04-07 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 54,200 |
| 2026-04-06 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 15,500 |
| 2026-04-02 | 144.00 | 147.00 | 141.00 | 144.00 | 144.00 | 102,100 |
| 2026-04-01 | 145.00 | 147.00 | 142.00 | 147.00 | 147.00 | 127,200 |
| 2026-03-31 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | 63,100 |
| 2026-03-30 | 155.00 | 168.00 | 140.00 | 145.00 | 145.00 | 965,000 |
| 2026-03-27 | 156.00 | 156.00 | 148.00 | 155.00 | 155.00 | 53,100 |
| 2026-03-26 | 152.00 | 158.00 | 147.00 | 156.00 | 156.00 | 86,900 |
| 2026-03-25 | 140.00 | 168.00 | 135.00 | 152.00 | 152.00 | 395,600 |
| 2026-03-17 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 84,300 |
| 2026-03-16 | 146.00 | 146.00 | 139.00 | 141.00 | 141.00 | 148,700 |
| 2026-03-13 | 145.00 | 155.00 | 140.00 | 146.00 | 146.00 | 94,200 |
| 2026-03-12 | 150.00 | 154.00 | 143.00 | 145.00 | 145.00 | 117,300 |
| 2026-03-11 | 164.00 | 164.00 | 144.00 | 149.00 | 149.00 | 1,328,600 |
| 2026-03-10 | 143.00 | 166.00 | 142.00 | 154.00 | 154.00 | 611,800 |
| 2026-03-09 | 151.00 | 167.00 | 131.00 | 145.00 | 145.00 | 988,700 |
| 2026-03-06 | 154.00 | 155.00 | 146.00 | 153.00 | 153.00 | 106,400 |
| 2026-03-05 | 153.00 | 159.00 | 151.00 | 156.00 | 156.00 | 75,600 |
| 2026-03-04 | 157.00 | 167.00 | 151.00 | 153.00 | 153.00 | 712,800 |
| 2026-03-03 | 152.00 | 177.00 | 151.00 | 156.00 | 156.00 | 793,600 |
| 2026-03-02 | 166.00 | 166.00 | 152.00 | 153.00 | 153.00 | 725,700 |
| 2026-02-27 | 171.00 | 188.00 | 170.00 | 174.00 | 174.00 | 685,600 |
| 2026-02-26 | 177.00 | 180.00 | 174.00 | 175.00 | 175.00 | 445,100 |
| 2026-02-25 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | 458,100 |
| 2026-02-24 | 183.00 | 186.00 | 179.00 | 182.00 | 182.00 | 448,000 |
| 2026-02-23 | 183.00 | 187.00 | 181.00 | 184.00 | 184.00 | 748,300 |
| 2026-02-20 | 184.00 | 193.00 | 182.00 | 183.00 | 183.00 | 847,500 |
| 2026-02-19 | 189.00 | 189.00 | 181.00 | 186.00 | 186.00 | 1,095,500 |
| 2026-02-18 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | 2,156,600 |
| 2026-02-13 | 187.00 | 216.00 | 187.00 | 193.00 | 193.00 | 5,348,900 |
| 2026-02-12 | 178.00 | 224.00 | 178.00 | 187.00 | 187.00 | 18,200,200 |
| 2026-02-11 | 181.00 | 185.00 | 175.00 | 178.00 | 178.00 | 2,300,200 |
| 2026-02-10 | 184.00 | 202.00 | 175.00 | 179.00 | 179.00 | 2,528,300 |
| 2026-02-09 | 175.00 | 214.00 | 162.00 | 180.00 | 180.00 | 12,731,900 |
| 2026-02-06 | 192.00 | 192.00 | 168.00 | 170.00 | 170.00 | 2,401,800 |
| 2026-02-05 | 218.00 | 218.00 | 196.00 | 196.00 | 196.00 | 8,136,900 |
| 2026-02-04 | 260.00 | 260.00 | 230.00 | 230.00 | 230.00 | 9,290,900 |
| 2026-02-03 | 202.00 | 270.00 | 200.00 | 270.00 | 270.00 | 22,304,200 |
| 2026-02-02 | 202.00 | 224.00 | 194.00 | 200.00 | 200.00 | 2,165,300 |
| 2026-01-30 | 242.00 | 288.00 | 228.00 | 228.00 | 228.00 | 2,713,200 |
| 2026-01-29 | 274.00 | 324.00 | 268.00 | 268.00 | 268.00 | 3,593,000 |
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.