Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 5,900 |
| 2024-10-31 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 25,500 |
| 2024-10-30 | 114.00 | 117.00 | 111.00 | 115.00 | 115.00 | 19,000 |
| 2024-10-29 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 37,300 |
| 2024-10-28 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 45,200 |
| 2024-10-25 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | 119,400 |
| 2024-10-24 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 45,400 |
| 2024-10-23 | 110.00 | 125.00 | 110.00 | 117.00 | 117.00 | 1,992,700 |
| 2024-10-22 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | 165,500 |
| 2024-10-21 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 99,100 |
| 2024-10-18 | 125.00 | 127.00 | 113.00 | 116.00 | 116.00 | 226,200 |
| 2024-10-17 | 111.00 | 117.00 | 111.00 | 116.00 | 116.00 | 80,600 |
| 2024-10-16 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 532,900 |
| 2024-10-15 | 112.00 | 119.00 | 112.00 | 114.00 | 114.00 | 293,400 |
| 2024-10-14 | 122.00 | 123.00 | 109.00 | 112.00 | 112.00 | 867,900 |
| 2024-10-11 | 113.00 | 121.00 | 109.00 | 121.00 | 121.00 | 1,152,300 |
| 2024-10-10 | 116.00 | 125.00 | 111.00 | 113.00 | 113.00 | 456,900 |
| 2024-10-09 | 140.00 | 153.00 | 107.00 | 116.00 | 116.00 | 8,237,700 |
| 2024-10-08 | 110.00 | 125.00 | 110.00 | 125.00 | 125.00 | 1,068,600 |
| 2024-10-07 | 69.000 | 93.000 | 69.000 | 93.000 | 93.000 | 594,700 |
| 2024-10-04 | 67.000 | 69.000 | 67.000 | 69.000 | 69.000 | 500 |
| 2024-10-03 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 45,500 |
| 2024-10-02 | 78.000 | 78.000 | 73.000 | 73.000 | 73.000 | 2,000 |
| 2024-10-01 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 100 |
| 2024-09-30 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 200 |
| 2024-09-27 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 100 |
| 2024-09-26 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 800 |
| 2024-09-25 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 200 |
| 2024-09-24 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 200 |
| 2024-09-23 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1,200 |
| 2024-09-20 | 79.000 | 79.000 | 78.000 | 78.000 | 78.000 | 2,400 |
| 2024-09-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100 |
| 2024-09-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 3,600 |
| 2024-09-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,500 |
| 2024-09-13 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 100 |
| 2024-09-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 4,300 |
| 2024-09-11 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-09-10 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1,300 |
| 2024-09-09 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 2,000 |
| 2024-09-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100 |
| 2024-09-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100 |
| 2024-09-04 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-09-03 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 96,700 |
| 2024-09-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-08-30 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-08-29 | 81.000 | 81.000 | 79.000 | 79.000 | 79.000 | 17,400 |
| 2024-08-28 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-08-27 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 46,700 |
| 2024-08-26 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 101,700 |
| 2024-08-23 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 11,000 |
| 2024-08-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-08-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-08-20 | 86.000 | 90.000 | 79.000 | 90.000 | 90.000 | 80,700 |
| 2024-08-19 | 80.000 | 86.000 | 80.000 | 86.000 | 86.000 | 46,700 |
| 2024-08-16 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 12,100 |
| 2024-08-15 | 77.000 | 78.000 | 77.000 | 78.000 | 78.000 | 1,400 |
| 2024-08-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 16,900 |
| 2024-08-13 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 3,400 |
| 2024-08-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 10,500 |
| 2024-08-09 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 7,600 |
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.