Langgeng Makmur Industri Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 136.00 | 136.00 | 120.00 | 124.00 | 124.00 | 140,400 |
| 2026-10-16 | 147.00 | 147.00 | 128.00 | 128.00 | 128.00 | 380,200 |
| 2026-10-15 | 156.00 | 157.00 | 148.00 | 150.00 | 150.00 | 341,600 |
| 2026-10-14 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | 119,000 |
| 2026-10-13 | 161.00 | 165.00 | 152.00 | 156.00 | 156.00 | 772,300 |
| 2026-10-12 | 159.00 | 165.00 | 154.00 | 159.00 | 159.00 | 389,400 |
| 2026-10-09 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 17,800 |
| 2026-10-08 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 58,000 |
| 2026-10-07 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 162,000 |
| 2026-10-06 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 90,000 |
| 2026-10-05 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 162,200 |
| 2026-10-02 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 135,800 |
| 2026-10-01 | 157.00 | 167.00 | 156.00 | 160.00 | 160.00 | 403,200 |
| 2026-09-30 | 159.00 | 165.00 | 158.00 | 158.00 | 158.00 | 41,200 |
| 2026-09-29 | 158.00 | 165.00 | 157.00 | 160.00 | 160.00 | 128,000 |
| 2026-09-28 | 160.00 | 166.00 | 155.00 | 161.00 | 161.00 | 526,300 |
| 2026-09-25 | 166.00 | 179.00 | 160.00 | 160.00 | 160.00 | 3,314,600 |
| 2026-09-24 | 165.00 | 169.00 | 160.00 | 166.00 | 166.00 | 305,000 |
| 2026-09-23 | 164.00 | 174.00 | 161.00 | 165.00 | 165.00 | 1,363,800 |
| 2026-09-22 | 165.00 | 184.00 | 161.00 | 162.00 | 162.00 | 8,661,700 |
| 2026-09-21 | 161.00 | 167.00 | 159.00 | 165.00 | 165.00 | 296,600 |
| 2026-09-18 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | 227,000 |
| 2026-09-17 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 167,700 |
| 2026-09-16 | 164.00 | 169.00 | 162.00 | 163.00 | 163.00 | 863,200 |
| 2026-09-15 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 66,100 |
| 2026-09-14 | 158.00 | 175.00 | 158.00 | 159.00 | 159.00 | 1,407,600 |
| 2026-09-11 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | 354,900 |
| 2026-09-10 | 165.00 | 178.00 | 159.00 | 161.00 | 161.00 | 2,800,700 |
| 2026-09-09 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 112,700 |
| 2026-09-08 | 161.00 | 168.00 | 161.00 | 161.00 | 161.00 | 118,500 |
| 2026-09-07 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 176,000 |
| 2026-09-04 | 165.00 | 175.00 | 160.00 | 161.00 | 161.00 | 2,191,600 |
| 2026-09-03 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | 701,100 |
| 2026-09-02 | 167.00 | 168.00 | 162.00 | 166.00 | 166.00 | 200,100 |
| 2026-09-01 | 170.00 | 170.00 | 164.00 | 169.00 | 169.00 | 128,100 |
| 2026-08-31 | 162.00 | 170.00 | 160.00 | 167.00 | 167.00 | 1,101,900 |
| 2026-08-28 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | 460,300 |
| 2026-08-27 | 159.00 | 169.00 | 156.00 | 164.00 | 164.00 | 2,567,600 |
| 2026-08-26 | 155.00 | 162.00 | 152.00 | 159.00 | 159.00 | 440,400 |
| 2026-08-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-08-24 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 550,100 |
| 2026-08-21 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | 613,200 |
| 2026-08-20 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 989,400 |
| 2026-08-19 | 150.00 | 174.00 | 148.00 | 153.00 | 153.00 | 11,359,300 |
| 2026-08-18 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | 547,100 |
| 2026-08-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-08-14 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 755,800 |
| 2026-08-13 | 163.00 | 163.00 | 147.00 | 153.00 | 153.00 | 3,159,000 |
| 2026-08-12 | 145.00 | 183.00 | 141.00 | 163.00 | 163.00 | 30,996,900 |
| 2026-08-11 | 141.00 | 159.00 | 140.00 | 142.00 | 142.00 | 3,460,900 |
| 2026-08-10 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 190,300 |
| 2026-08-07 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 63,700 |
| 2026-08-06 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 166,200 |
| 2026-08-05 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 104,300 |
| 2026-08-04 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 205,500 |
| 2026-08-03 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 494,500 |
| 2026-07-31 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 223,300 |
| 2026-07-30 | 142.00 | 146.00 | 142.00 | 142.00 | 142.00 | 282,000 |
| 2026-07-29 | 146.00 | 159.00 | 141.00 | 142.00 | 142.00 | 4,339,500 |
| 2026-07-28 | 142.00 | 167.00 | 138.00 | 146.00 | 146.00 | 13,207,500 |
Page 1 of 3 · 131 trading daysOlder →
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.