Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 352,400 |
| 2025-05-09 | 135.00 | 137.00 | 130.00 | 130.00 | 130.00 | 618,800 |
| 2025-05-08 | 137.00 | 141.00 | 130.00 | 132.00 | 132.00 | 2,059,800 |
| 2025-05-07 | 148.00 | 173.00 | 130.00 | 132.00 | 132.00 | 25,845,600 |
| 2025-05-06 | 139.00 | 180.00 | 136.00 | 146.00 | 146.00 | 25,312,300 |
| 2025-05-05 | 123.00 | 157.00 | 120.00 | 138.00 | 138.00 | 37,089,100 |
| 2025-05-02 | 125.00 | 127.00 | 120.00 | 121.00 | 121.00 | 1,664,400 |
| 2025-04-30 | 117.00 | 148.00 | 116.00 | 125.00 | 125.00 | 16,768,400 |
| 2025-04-29 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 1,055,500 |
| 2025-04-28 | 119.00 | 126.00 | 116.00 | 118.00 | 118.00 | 2,513,900 |
| 2025-04-25 | 117.00 | 123.00 | 115.00 | 117.00 | 117.00 | 2,080,400 |
| 2025-04-24 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | 682,100 |
| 2025-04-23 | 114.00 | 121.00 | 113.00 | 115.00 | 115.00 | 2,155,400 |
| 2025-04-22 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 212,100 |
| 2025-04-21 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 145,200 |
| 2025-04-17 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 376,100 |
| 2025-04-16 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 282,700 |
| 2025-04-15 | 113.00 | 116.00 | 110.00 | 110.00 | 110.00 | 923,200 |
| 2025-04-14 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 837,900 |
| 2025-04-11 | 115.00 | 119.00 | 113.00 | 114.00 | 114.00 | 365,800 |
| 2025-04-10 | 115.00 | 121.00 | 114.00 | 114.00 | 114.00 | 928,600 |
| 2025-04-09 | 111.00 | 134.00 | 97.000 | 114.00 | 114.00 | 9,409,500 |
| 2025-04-08 | 118.00 | 118.00 | 103.00 | 110.00 | 110.00 | 1,092,500 |
| 2025-03-27 | 131.00 | 132.00 | 121.00 | 121.00 | 121.00 | 2,863,800 |
| 2025-03-26 | 123.00 | 157.00 | 119.00 | 128.00 | 128.00 | 19,731,600 |
| 2025-03-25 | 119.00 | 153.00 | 115.00 | 123.00 | 123.00 | 25,347,000 |
| 2025-03-24 | 111.00 | 142.00 | 111.00 | 118.00 | 118.00 | 16,737,600 |
| 2025-03-21 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 287,700 |
| 2025-03-20 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 299,700 |
| 2025-03-19 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 166,100 |
| 2025-03-18 | 124.00 | 131.00 | 118.00 | 122.00 | 122.00 | 1,925,700 |
| 2025-03-17 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | 655,800 |
| 2025-03-14 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | 281,800 |
| 2025-03-13 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 337,900 |
| 2025-03-12 | 131.00 | 131.00 | 127.00 | 130.00 | 130.00 | 388,600 |
| 2025-03-11 | 128.00 | 138.00 | 127.00 | 128.00 | 128.00 | 3,342,100 |
| 2025-03-10 | 129.00 | 136.00 | 127.00 | 128.00 | 128.00 | 2,074,400 |
| 2025-03-07 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | 1,081,400 |
| 2025-03-06 | 176.00 | 189.00 | 127.00 | 135.00 | 135.00 | 18,725,500 |
| 2025-03-05 | 120.00 | 163.00 | 119.00 | 160.00 | 160.00 | 11,639,200 |
| 2025-03-04 | 126.00 | 141.00 | 121.00 | 121.00 | 121.00 | 3,038,400 |
| 2025-03-03 | 127.00 | 131.00 | 121.00 | 126.00 | 126.00 | 567,700 |
| 2025-02-28 | 128.00 | 134.00 | 126.00 | 127.00 | 127.00 | 504,600 |
| 2025-02-27 | 132.00 | 133.00 | 128.00 | 128.00 | 128.00 | 393,000 |
| 2025-02-26 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | 208,600 |
| 2025-02-25 | 141.00 | 142.00 | 135.00 | 136.00 | 136.00 | 320,900 |
| 2025-02-24 | 138.00 | 141.00 | 136.00 | 141.00 | 141.00 | 263,400 |
| 2025-02-21 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 242,700 |
| 2025-02-20 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 191,200 |
| 2025-02-19 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 469,100 |
| 2025-02-18 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 368,600 |
| 2025-02-17 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 237,100 |
| 2025-02-14 | 137.00 | 143.00 | 135.00 | 140.00 | 140.00 | 741,700 |
| 2025-02-13 | 138.00 | 139.00 | 134.00 | 134.00 | 134.00 | 421,800 |
| 2025-02-12 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 274,200 |
| 2025-02-11 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 751,900 |
| 2025-02-10 | 139.00 | 146.00 | 131.00 | 141.00 | 141.00 | 775,300 |
| 2025-02-07 | 143.00 | 146.00 | 139.00 | 141.00 | 141.00 | 1,081,300 |
| 2025-02-06 | 161.00 | 173.00 | 140.00 | 143.00 | 143.00 | 18,897,200 |
| 2025-02-05 | 135.00 | 172.00 | 130.00 | 160.00 | 160.00 | 39,103,400 |
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.