Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 131.00 | 141.00 | 128.00 | 130.00 | 130.00 | 3,047,700 |
| 2025-02-03 | 134.00 | 134.00 | 127.00 | 131.00 | 131.00 | 701,800 |
| 2025-01-31 | 133.00 | 136.00 | 128.00 | 129.00 | 129.00 | 1,673,000 |
| 2025-01-30 | 128.00 | 165.00 | 127.00 | 131.00 | 131.00 | 16,680,900 |
| 2025-01-24 | 135.00 | 142.00 | 128.00 | 128.00 | 128.00 | 1,306,800 |
| 2025-01-23 | 143.00 | 175.00 | 131.00 | 135.00 | 135.00 | 20,232,400 |
| 2025-01-22 | 121.00 | 141.00 | 119.00 | 139.00 | 139.00 | 7,055,900 |
| 2025-01-21 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 292,800 |
| 2025-01-20 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | 777,500 |
| 2025-01-17 | 140.00 | 142.00 | 131.00 | 131.00 | 131.00 | 1,472,900 |
| 2025-01-16 | 138.00 | 176.00 | 132.00 | 139.00 | 139.00 | 24,619,400 |
| 2025-01-15 | 116.00 | 153.00 | 116.00 | 138.00 | 138.00 | 10,558,700 |
| 2025-01-14 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 102,700 |
| 2025-01-13 | 120.00 | 123.00 | 112.00 | 115.00 | 115.00 | 292,700 |
| 2025-01-10 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 34,200 |
| 2025-01-09 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 254,100 |
| 2025-01-08 | 132.00 | 132.00 | 117.00 | 123.00 | 123.00 | 891,300 |
| 2025-01-07 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | 179,800 |
| 2025-01-06 | 134.00 | 138.00 | 130.00 | 130.00 | 130.00 | 270,300 |
| 2025-01-03 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 278,500 |
| 2025-01-02 | 136.00 | 141.00 | 135.00 | 135.00 | 135.00 | 228,300 |
| 2024-12-30 | 143.00 | 143.00 | 131.00 | 136.00 | 136.00 | 482,200 |
| 2024-12-27 | 142.00 | 154.00 | 137.00 | 140.00 | 140.00 | 908,100 |
| 2024-12-24 | 144.00 | 147.00 | 137.00 | 142.00 | 142.00 | 297,600 |
| 2024-12-23 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | 429,900 |
| 2024-12-20 | 148.00 | 172.00 | 143.00 | 146.00 | 146.00 | 10,810,900 |
| 2024-12-19 | 150.00 | 163.00 | 138.00 | 146.00 | 146.00 | 4,059,900 |
| 2024-12-18 | 156.00 | 156.00 | 144.00 | 146.00 | 146.00 | 650,000 |
| 2024-12-17 | 154.00 | 159.00 | 150.00 | 154.00 | 154.00 | 781,700 |
| 2024-12-16 | 166.00 | 169.00 | 153.00 | 154.00 | 154.00 | 2,984,600 |
| 2024-12-13 | 181.00 | 210.00 | 164.00 | 167.00 | 167.00 | 35,008,500 |
| 2024-12-12 | 153.00 | 192.00 | 153.00 | 179.00 | 179.00 | 21,630,800 |
| 2024-12-11 | 160.00 | 161.00 | 153.00 | 153.00 | 153.00 | 276,800 |
| 2024-12-10 | 164.00 | 164.00 | 155.00 | 158.00 | 158.00 | 693,700 |
| 2024-12-09 | 164.00 | 171.00 | 162.00 | 162.00 | 162.00 | 1,135,500 |
| 2024-12-06 | 172.00 | 172.00 | 159.00 | 164.00 | 164.00 | 831,500 |
| 2024-12-05 | 165.00 | 176.00 | 161.00 | 163.00 | 163.00 | 1,856,900 |
| 2024-12-04 | 177.00 | 216.00 | 164.00 | 166.00 | 166.00 | 34,999,500 |
| 2024-12-03 | 160.00 | 202.00 | 149.00 | 177.00 | 177.00 | 32,312,000 |
| 2024-12-02 | 135.00 | 170.00 | 135.00 | 157.00 | 157.00 | 14,289,600 |
| 2024-11-29 | 152.00 | 155.00 | 135.00 | 135.00 | 135.00 | 2,553,700 |
| 2024-11-28 | 149.00 | 183.00 | 139.00 | 152.00 | 152.00 | 21,384,400 |
| 2024-11-26 | 164.00 | 169.00 | 141.00 | 149.00 | 149.00 | 3,616,300 |
| 2024-11-25 | 191.00 | 218.00 | 156.00 | 164.00 | 164.00 | 24,206,400 |
| 2024-11-22 | 140.00 | 182.00 | 139.00 | 182.00 | 182.00 | 23,886,300 |
| 2024-11-21 | 105.00 | 135.00 | 104.00 | 135.00 | 135.00 | 29,686,700 |
| 2024-11-20 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | 129,700 |
| 2024-11-19 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 9,900 |
| 2024-11-18 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 28,100 |
| 2024-11-15 | 93.000 | 107.00 | 93.000 | 105.00 | 105.00 | 13,800 |
| 2024-11-14 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 3,200 |
| 2024-11-13 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 1,200 |
| 2024-11-12 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 56,400 |
| 2024-11-11 | 107.00 | 108.00 | 100.00 | 106.00 | 106.00 | 8,200 |
| 2024-11-08 | 102.00 | 108.00 | 100.00 | 106.00 | 106.00 | 46,200 |
| 2024-11-07 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 4,500 |
| 2024-11-06 | 111.00 | 111.00 | 100.00 | 108.00 | 108.00 | 258,800 |
| 2024-11-05 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 18,200 |
| 2024-11-04 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 340,400 |
| 2024-11-01 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 5,900 |
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.