Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 64,900 |
| 2025-11-05 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 61,900 |
| 2025-11-04 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 240,200 |
| 2025-11-03 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 63,400 |
| 2025-10-31 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | 63,100 |
| 2025-10-30 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 151,000 |
| 2025-10-29 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | 214,000 |
| 2025-10-28 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 76,100 |
| 2025-10-27 | 147.00 | 147.00 | 141.00 | 145.00 | 145.00 | 198,600 |
| 2025-10-24 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 182,300 |
| 2025-10-23 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 206,800 |
| 2025-10-22 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | 314,300 |
| 2025-10-21 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 143,400 |
| 2025-10-20 | 146.00 | 151.00 | 144.00 | 145.00 | 145.00 | 377,100 |
| 2025-10-17 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | 369,500 |
| 2025-10-16 | 144.00 | 154.00 | 138.00 | 149.00 | 149.00 | 1,852,900 |
| 2025-10-15 | 155.00 | 162.00 | 141.00 | 144.00 | 144.00 | 3,561,800 |
| 2025-10-14 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 142,900 |
| 2025-10-13 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 76,200 |
| 2025-10-10 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 57,200 |
| 2025-10-09 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 127,000 |
| 2025-10-08 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 96,600 |
| 2025-10-07 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 133,400 |
| 2025-10-06 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 26,400 |
| 2025-10-03 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 262,400 |
| 2025-10-02 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 143,700 |
| 2025-10-01 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 314,700 |
| 2025-09-30 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 88,800 |
| 2025-09-29 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 87,600 |
| 2025-09-26 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 14,600 |
| 2025-09-25 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 270,000 |
| 2025-09-24 | 144.00 | 147.00 | 143.00 | 146.00 | 146.00 | 137,800 |
| 2025-09-23 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 205,300 |
| 2025-09-22 | 144.00 | 155.00 | 143.00 | 144.00 | 144.00 | 350,600 |
| 2025-09-19 | 144.00 | 147.00 | 142.00 | 142.00 | 142.00 | 599,400 |
| 2025-09-18 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 62,900 |
| 2025-09-17 | 142.00 | 146.00 | 140.00 | 141.00 | 141.00 | 207,400 |
| 2025-09-16 | 143.00 | 147.00 | 141.00 | 141.00 | 141.00 | 156,500 |
| 2025-09-15 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 33,400 |
| 2025-09-12 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 28,300 |
| 2025-09-11 | 141.00 | 147.00 | 141.00 | 144.00 | 144.00 | 232,700 |
| 2025-09-10 | 142.00 | 150.00 | 140.00 | 142.00 | 142.00 | 638,700 |
| 2025-09-09 | 142.00 | 148.00 | 141.00 | 142.00 | 142.00 | 471,000 |
| 2025-09-08 | 142.00 | 151.00 | 140.00 | 141.00 | 141.00 | 1,560,500 |
| 2025-09-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-09-04 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 318,600 |
| 2025-09-03 | 141.00 | 149.00 | 138.00 | 143.00 | 143.00 | 734,100 |
| 2025-09-02 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 52,900 |
| 2025-09-01 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 138,100 |
| 2025-08-29 | 144.00 | 148.00 | 140.00 | 140.00 | 140.00 | 317,700 |
| 2025-08-28 | 142.00 | 149.00 | 140.00 | 144.00 | 144.00 | 353,100 |
| 2025-08-27 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 973,600 |
| 2025-08-26 | 141.00 | 151.00 | 139.00 | 140.00 | 140.00 | 3,372,400 |
| 2025-08-25 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 179,100 |
| 2025-08-22 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 316,700 |
| 2025-08-21 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 273,400 |
| 2025-08-20 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 158,300 |
| 2025-08-19 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 46,900 |
| 2025-08-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-08-15 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 372,400 |
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.