Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-01-27 | 264.00 | 314.00 | 216.00 | 314.00 | 314.00 | 29,204,400 |
| 2026-01-26 | 252.00 | 252.00 | 230.00 | 252.00 | 252.00 | 6,393,300 |
| 2026-01-23 | 157.00 | 202.00 | 149.00 | 202.00 | 202.00 | 20,129,500 |
| 2026-01-22 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | 690,100 |
| 2026-01-21 | 146.00 | 153.00 | 141.00 | 152.00 | 152.00 | 1,060,300 |
| 2026-01-20 | 145.00 | 158.00 | 140.00 | 144.00 | 144.00 | 5,092,600 |
| 2026-01-19 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 118,400 |
| 2026-01-16 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-01-15 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 82,100 |
| 2026-01-14 | 140.00 | 150.00 | 138.00 | 141.00 | 141.00 | 1,322,900 |
| 2026-01-13 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 26,200 |
| 2026-01-12 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 120,200 |
| 2026-01-09 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 24,900 |
| 2026-01-08 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 14,700 |
| 2026-01-07 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 185,600 |
| 2026-01-06 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 148,200 |
| 2026-01-05 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | 115,400 |
| 2026-01-02 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | 20,900 |
| 2026-01-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-30 | 141.00 | 141.00 | 120.00 | 139.00 | 139.00 | 66,800 |
| 2025-12-29 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 72,400 |
| 2025-12-26 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-12-24 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 11,000 |
| 2025-12-23 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 8,800 |
| 2025-12-22 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 27,700 |
| 2025-12-19 | 142.00 | 142.00 | 136.00 | 141.00 | 141.00 | 98,000 |
| 2025-12-18 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 33,700 |
| 2025-12-17 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 91,200 |
| 2025-12-16 | 139.00 | 146.00 | 139.00 | 141.00 | 141.00 | 12,700 |
| 2025-12-15 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 143,200 |
| 2025-12-12 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 98,800 |
| 2025-12-11 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 345,700 |
| 2025-12-10 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | 107,200 |
| 2025-12-09 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 189,000 |
| 2025-12-08 | 143.00 | 159.00 | 140.00 | 141.00 | 141.00 | 3,972,100 |
| 2025-12-05 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 69,800 |
| 2025-12-04 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 124,500 |
| 2025-12-03 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 118,200 |
| 2025-12-02 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 75,600 |
| 2025-12-01 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 162,800 |
| 2025-11-28 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | 342,300 |
| 2025-11-27 | 147.00 | 147.00 | 141.00 | 144.00 | 144.00 | 756,300 |
| 2025-11-26 | 154.00 | 169.00 | 146.00 | 147.00 | 147.00 | 5,483,900 |
| 2025-11-25 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 178,200 |
| 2025-11-24 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 459,800 |
| 2025-11-21 | 152.00 | 156.00 | 149.00 | 153.00 | 153.00 | 908,800 |
| 2025-11-20 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 200,100 |
| 2025-11-19 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 15,400 |
| 2025-11-18 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 274,800 |
| 2025-11-17 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 25,900 |
| 2025-11-14 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | 96,200 |
| 2025-11-13 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 53,800 |
| 2025-11-12 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | 169,200 |
| 2025-11-11 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 467,200 |
| 2025-11-10 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 650,300 |
| 2025-11-07 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 23,800 |
| 2025-11-06 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 64,900 |
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.