Lancartama Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1,547,200 |
| 2026-05-04 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 4,166,600 |
| 2026-05-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-04-30 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 761,000 |
| 2026-04-29 | 161.00 | 178.00 | 161.00 | 170.00 | 170.00 | 4,998,700 |
| 2026-04-28 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 7,361,000 |
| 2026-04-27 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 901,800 |
| 2026-04-24 | 164.00 | 164.00 | 148.00 | 148.00 | 148.00 | 3,795,300 |
| 2026-04-23 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | 1,779,700 |
| 2026-04-22 | 179.00 | 179.00 | 165.00 | 169.00 | 169.00 | 3,052,100 |
| 2026-04-21 | 180.00 | 180.00 | 158.00 | 169.00 | 169.00 | 2,917,800 |
| 2026-04-20 | 148.00 | 169.00 | 148.00 | 165.00 | 165.00 | 2,304,600 |
| 2026-04-17 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 1,930,100 |
| 2026-04-16 | 191.00 | 191.00 | 158.00 | 158.00 | 158.00 | 11,065,300 |
| 2026-04-15 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 11,043,800 |
| 2026-04-14 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5,654,700 |
| 2026-04-13 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 5,127,600 |
| 2026-04-10 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 13,862,000 |
| 2026-04-09 | 125.00 | 139.00 | 120.00 | 120.00 | 120.00 | 27,049,700 |
| 2026-04-08 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 16,537,200 |
| 2026-04-07 | 176.00 | 176.00 | 144.00 | 144.00 | 144.00 | 33,637,400 |
| 2026-04-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5,860,300 |
| 2026-04-02 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 9,363,400 |
| 2026-04-01 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 36,073,100 |
| 2026-03-31 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,707,200 |
| 2026-03-30 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1,596,100 |
| 2026-03-27 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,889,600 |
| 2026-03-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 26,044,500 |
| 2026-03-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3,020,200 |
| 2026-03-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-13 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-12 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-11 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-09 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-03-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 11,927,700 |
| 2026-03-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-03-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 4,210,300 |
| 2026-02-27 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 14,628,600 |
| 2026-02-26 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 25,878,900 |
| 2026-02-25 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 13,397,800 |
| 2026-02-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 20,907,200 |
| 2026-02-23 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 10,656,100 |
| 2026-02-20 | 66.000 | 66.000 | 60.000 | 60.000 | 60.000 | 6,525,400 |
| 2026-02-19 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 10,693,600 |
| 2026-02-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 7,032,200 |
| 2026-02-13 | 55.000 | 55.000 | 53.000 | 55.000 | 55.000 | 2,092,000 |
| 2026-02-12 | 56.000 | 56.000 | 55.000 | 55.000 | 55.000 | 906,700 |
| 2026-02-11 | 51.000 | 56.000 | 51.000 | 56.000 | 56.000 | 2,487,000 |
| 2026-02-10 | 54.000 | 54.000 | 52.000 | 52.000 | 52.000 | 4,177,400 |
| 2026-02-09 | 57.000 | 57.000 | 52.000 | 54.000 | 54.000 | 6,819,100 |
| 2026-02-06 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 13,432,400 |
| 2026-02-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 10,070,300 |
| 2026-02-04 | 42.000 | 48.000 | 42.000 | 48.000 | 48.000 | 5,070,700 |
| 2026-02-03 | 41.000 | 46.000 | 41.000 | 46.000 | 46.000 | 3,649,700 |
| 2026-02-02 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 4,384,100 |
| 2026-01-30 | 45.000 | 50.000 | 45.000 | 49.000 | 49.000 | 9,910,300 |
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.