Lancartama Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 206.00 | 254.00 | 204.00 | 254.00 | 254.00 | 40,251,200 |
| 2026-07-24 | 208.00 | 224.00 | 195.00 | 204.00 | 204.00 | 8,897,000 |
| 2026-07-23 | 185.00 | 234.00 | 185.00 | 204.00 | 204.00 | 27,549,300 |
| 2026-07-22 | 195.00 | 195.00 | 182.00 | 187.00 | 187.00 | 4,272,500 |
| 2026-07-21 | 193.00 | 195.00 | 182.00 | 190.00 | 190.00 | 9,122,900 |
| 2026-07-20 | 176.00 | 190.00 | 174.00 | 190.00 | 190.00 | 12,463,900 |
| 2026-07-17 | 172.00 | 181.00 | 168.00 | 174.00 | 174.00 | 5,640,300 |
| 2026-07-16 | 182.00 | 182.00 | 167.00 | 171.00 | 171.00 | 7,916,700 |
| 2026-07-15 | 191.00 | 196.00 | 174.00 | 182.00 | 182.00 | 8,314,700 |
| 2026-07-14 | 169.00 | 200.00 | 169.00 | 182.00 | 182.00 | 20,800,100 |
| 2026-07-13 | 152.00 | 202.00 | 149.00 | 168.00 | 168.00 | 69,991,700 |
| 2026-07-10 | 151.00 | 164.00 | 148.00 | 155.00 | 155.00 | 4,604,500 |
| 2026-07-09 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | 1,024,600 |
| 2026-07-08 | 151.00 | 157.00 | 147.00 | 151.00 | 151.00 | 631,600 |
| 2026-07-07 | 154.00 | 158.00 | 150.00 | 154.00 | 154.00 | 1,651,400 |
| 2026-07-06 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | 907,900 |
| 2026-07-03 | 153.00 | 163.00 | 146.00 | 154.00 | 154.00 | 2,881,300 |
| 2026-07-02 | 149.00 | 155.00 | 145.00 | 151.00 | 151.00 | 512,200 |
| 2026-07-01 | 142.00 | 154.00 | 139.00 | 148.00 | 148.00 | 1,726,900 |
| 2026-06-30 | 143.00 | 154.00 | 140.00 | 142.00 | 142.00 | 1,019,800 |
| 2026-06-29 | 144.00 | 149.00 | 139.00 | 143.00 | 143.00 | 1,157,700 |
| 2026-06-26 | 160.00 | 160.00 | 143.00 | 144.00 | 144.00 | 2,064,200 |
| 2026-06-25 | 152.00 | 156.00 | 142.00 | 154.00 | 154.00 | 1,464,700 |
| 2026-06-24 | 167.00 | 167.00 | 136.00 | 144.00 | 144.00 | 3,888,300 |
| 2026-06-23 | 163.00 | 169.00 | 152.00 | 159.00 | 159.00 | 2,766,900 |
| 2026-06-22 | 168.00 | 169.00 | 160.00 | 163.00 | 163.00 | 2,206,600 |
| 2026-06-19 | 160.00 | 170.00 | 159.00 | 167.00 | 167.00 | 3,356,800 |
| 2026-06-18 | 160.00 | 165.00 | 145.00 | 159.00 | 159.00 | 3,823,800 |
| 2026-06-17 | 163.00 | 188.00 | 156.00 | 160.00 | 160.00 | 16,458,800 |
| 2026-06-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-06-15 | 144.00 | 179.00 | 130.00 | 160.00 | 160.00 | 23,305,700 |
| 2026-06-12 | 153.00 | 153.00 | 139.00 | 145.00 | 145.00 | 3,187,200 |
| 2026-06-11 | 153.00 | 165.00 | 134.00 | 138.00 | 138.00 | 4,024,100 |
| 2026-06-10 | 145.00 | 160.00 | 136.00 | 151.00 | 151.00 | 7,218,400 |
| 2026-06-09 | 126.00 | 147.00 | 122.00 | 145.00 | 145.00 | 5,713,600 |
| 2026-06-08 | 128.00 | 147.00 | 109.00 | 122.00 | 122.00 | 10,264,300 |
| 2026-06-05 | 138.00 | 188.00 | 128.00 | 128.00 | 128.00 | 30,136,500 |
| 2026-06-04 | 165.00 | 165.00 | 142.00 | 142.00 | 142.00 | 12,425,500 |
| 2026-06-03 | 199.00 | 199.00 | 166.00 | 166.00 | 166.00 | 19,819,100 |
| 2026-06-02 | 197.00 | 214.00 | 185.00 | 195.00 | 195.00 | 7,166,700 |
| 2026-06-01 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-05-29 | 224.00 | 224.00 | 196.00 | 197.00 | 197.00 | 14,812,900 |
| 2026-05-28 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-05-27 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-05-26 | 234.00 | 234.00 | 210.00 | 226.00 | 226.00 | 4,513,800 |
| 2026-05-25 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 3,018,900 |
| 2026-05-22 | 181.00 | 195.00 | 181.00 | 195.00 | 195.00 | 3,057,000 |
| 2026-05-21 | 214.00 | 214.00 | 197.00 | 197.00 | 197.00 | 3,589,800 |
| 2026-05-20 | 232.00 | 232.00 | 216.00 | 218.00 | 218.00 | 1,819,600 |
| 2026-05-19 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | 3,194,500 |
| 2026-05-18 | 212.00 | 240.00 | 212.00 | 240.00 | 240.00 | 3,333,200 |
| 2026-05-15 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-05-14 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-05-13 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 3,339,200 |
| 2026-05-12 | 224.00 | 244.00 | 214.00 | 214.00 | 214.00 | 4,171,900 |
| 2026-05-11 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 14,096,200 |
| 2026-05-08 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3,610,200 |
| 2026-05-07 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 3,998,500 |
| 2026-05-06 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1,807,600 |
| 2026-05-05 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1,547,200 |
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.