Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 93,700 |
| 2025-08-12 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 106,200 |
| 2025-08-11 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 80,900 |
| 2025-08-08 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 309,200 |
| 2025-08-07 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 664,400 |
| 2025-08-06 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 369,100 |
| 2025-08-05 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 345,900 |
| 2025-08-04 | 138.00 | 143.00 | 137.00 | 138.00 | 138.00 | 614,200 |
| 2025-08-01 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1,155,200 |
| 2025-07-31 | 142.00 | 182.00 | 137.00 | 139.00 | 139.00 | 24,830,900 |
| 2025-07-30 | 142.00 | 147.00 | 141.00 | 142.00 | 142.00 | 545,500 |
| 2025-07-29 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 111,100 |
| 2025-07-28 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 175,100 |
| 2025-07-25 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 467,900 |
| 2025-07-24 | 141.00 | 152.00 | 139.00 | 139.00 | 139.00 | 6,139,200 |
| 2025-07-23 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 341,600 |
| 2025-07-22 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 398,900 |
| 2025-07-21 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 793,400 |
| 2025-07-18 | 140.00 | 152.00 | 139.00 | 143.00 | 143.00 | 6,939,900 |
| 2025-07-17 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 123,600 |
| 2025-07-16 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 119,200 |
| 2025-07-15 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | 617,300 |
| 2025-07-14 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 164,900 |
| 2025-07-11 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 366,200 |
| 2025-07-10 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 165,100 |
| 2025-07-09 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 108,900 |
| 2025-07-08 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 120,800 |
| 2025-07-07 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 255,300 |
| 2025-07-04 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | 308,600 |
| 2025-07-03 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 234,700 |
| 2025-07-02 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | 284,900 |
| 2025-07-01 | 138.00 | 150.00 | 136.00 | 141.00 | 141.00 | 2,625,900 |
| 2025-06-30 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 202,700 |
| 2025-06-26 | 140.00 | 142.00 | 135.00 | 135.00 | 135.00 | 306,600 |
| 2025-06-25 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 214,100 |
| 2025-06-24 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 226,400 |
| 2025-06-23 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 254,300 |
| 2025-06-20 | 138.00 | 145.00 | 136.00 | 143.00 | 143.00 | 247,200 |
| 2025-06-19 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 305,300 |
| 2025-06-18 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 558,200 |
| 2025-06-17 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 242,700 |
| 2025-06-16 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 553,000 |
| 2025-06-13 | 149.00 | 155.00 | 139.00 | 145.00 | 145.00 | 4,453,700 |
| 2025-06-12 | 154.00 | 182.00 | 150.00 | 152.00 | 152.00 | 13,109,300 |
| 2025-06-11 | 150.00 | 159.00 | 148.00 | 153.00 | 153.00 | 2,481,200 |
| 2025-06-10 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 248,500 |
| 2025-06-05 | 152.00 | 153.00 | 148.00 | 148.00 | 148.00 | 643,500 |
| 2025-06-04 | 149.00 | 157.00 | 148.00 | 150.00 | 150.00 | 1,152,100 |
| 2025-06-03 | 152.00 | 157.00 | 147.00 | 147.00 | 147.00 | 1,446,300 |
| 2025-06-02 | 163.00 | 164.00 | 152.00 | 153.00 | 153.00 | 3,094,100 |
| 2025-05-28 | 149.00 | 172.00 | 148.00 | 157.00 | 157.00 | 25,694,800 |
| 2025-05-27 | 147.00 | 154.00 | 145.00 | 148.00 | 148.00 | 2,140,700 |
| 2025-05-26 | 146.00 | 151.00 | 144.00 | 147.00 | 147.00 | 1,779,100 |
| 2025-05-23 | 146.00 | 151.00 | 145.00 | 146.00 | 146.00 | 1,003,200 |
| 2025-05-22 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 685,600 |
| 2025-05-21 | 148.00 | 152.00 | 145.00 | 147.00 | 147.00 | 858,100 |
| 2025-05-20 | 154.00 | 155.00 | 145.00 | 145.00 | 145.00 | 1,260,700 |
| 2025-05-19 | 160.00 | 192.00 | 144.00 | 153.00 | 153.00 | 26,381,600 |
| 2025-05-16 | 140.00 | 162.00 | 135.00 | 160.00 | 160.00 | 32,212,600 |
| 2025-05-15 | 134.00 | 148.00 | 131.00 | 135.00 | 135.00 | 3,117,800 |
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.