Lancartama Sejati Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 338,600 |
| 2026-10-16 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 444,400 |
| 2026-10-15 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 580,300 |
| 2026-10-14 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 381,900 |
| 2026-10-13 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 587,300 |
| 2026-10-12 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 602,300 |
| 2026-10-09 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 210,300 |
| 2026-10-08 | 194.00 | 202.00 | 192.00 | 196.00 | 196.00 | 497,200 |
| 2026-10-07 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 282,700 |
| 2026-10-06 | 198.00 | 208.00 | 198.00 | 198.00 | 198.00 | 3,282,800 |
| 2026-10-05 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 525,700 |
| 2026-10-02 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1,099,500 |
| 2026-10-01 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | 980,900 |
| 2026-09-30 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 1,013,000 |
| 2026-09-29 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | 2,274,800 |
| 2026-09-28 | 187.00 | 194.00 | 187.00 | 190.00 | 190.00 | 3,172,700 |
| 2026-09-25 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | 1,606,600 |
| 2026-09-24 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,090,600 |
| 2026-09-23 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 609,200 |
| 2026-09-22 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | 1,171,500 |
| 2026-09-21 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 863,500 |
| 2026-09-18 | 196.00 | 210.00 | 196.00 | 202.00 | 202.00 | 3,248,900 |
| 2026-09-17 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1,131,100 |
| 2026-09-16 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 1,028,900 |
| 2026-09-15 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 1,023,200 |
| 2026-09-14 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 3,836,000 |
| 2026-09-11 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 610,900 |
| 2026-09-10 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 1,679,500 |
| 2026-09-09 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 2,013,700 |
| 2026-09-08 | 190.00 | 198.00 | 190.00 | 190.00 | 190.00 | 12,675,900 |
| 2026-09-07 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,741,200 |
| 2026-09-04 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 7,579,400 |
| 2026-09-03 | 200.00 | 200.00 | 188.00 | 189.00 | 189.00 | 9,760,400 |
| 2026-09-02 | 220.00 | 220.00 | 195.00 | 206.00 | 206.00 | 23,470,500 |
| 2026-09-01 | 216.00 | 232.00 | 210.00 | 220.00 | 220.00 | 11,319,500 |
| 2026-08-31 | 224.00 | 238.00 | 214.00 | 220.00 | 220.00 | 5,710,400 |
| 2026-08-28 | 236.00 | 244.00 | 208.00 | 224.00 | 224.00 | 7,758,800 |
| 2026-08-27 | 222.00 | 240.00 | 200.00 | 236.00 | 236.00 | 13,184,900 |
| 2026-08-26 | 258.00 | 258.00 | 222.00 | 222.00 | 222.00 | 59,046,900 |
| 2026-08-25 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-24 | 268.00 | 280.00 | 256.00 | 260.00 | 260.00 | 8,516,300 |
| 2026-08-21 | 280.00 | 282.00 | 264.00 | 268.00 | 268.00 | 7,367,400 |
| 2026-08-20 | 262.00 | 290.00 | 260.00 | 274.00 | 274.00 | 15,215,500 |
| 2026-08-19 | 262.00 | 272.00 | 256.00 | 262.00 | 262.00 | 4,293,900 |
| 2026-08-18 | 264.00 | 280.00 | 260.00 | 260.00 | 260.00 | 12,829,300 |
| 2026-08-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-08-14 | 264.00 | 278.00 | 256.00 | 260.00 | 260.00 | 15,179,400 |
| 2026-08-13 | 254.00 | 284.00 | 242.00 | 262.00 | 262.00 | 32,741,100 |
| 2026-08-12 | 238.00 | 272.00 | 238.00 | 252.00 | 252.00 | 31,308,500 |
| 2026-08-11 | 246.00 | 250.00 | 238.00 | 240.00 | 240.00 | 3,768,200 |
| 2026-08-10 | 242.00 | 254.00 | 232.00 | 246.00 | 246.00 | 9,147,600 |
| 2026-08-07 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,972,600 |
| 2026-08-06 | 246.00 | 246.00 | 234.00 | 240.00 | 240.00 | 5,567,600 |
| 2026-08-05 | 240.00 | 250.00 | 234.00 | 242.00 | 242.00 | 8,760,700 |
| 2026-08-04 | 234.00 | 254.00 | 232.00 | 236.00 | 236.00 | 9,895,600 |
| 2026-08-03 | 250.00 | 258.00 | 234.00 | 240.00 | 240.00 | 28,732,000 |
| 2026-07-31 | 230.00 | 268.00 | 230.00 | 254.00 | 254.00 | 26,854,900 |
| 2026-07-30 | 218.00 | 234.00 | 216.00 | 230.00 | 230.00 | 3,399,300 |
| 2026-07-29 | 228.00 | 240.00 | 210.00 | 224.00 | 224.00 | 13,733,600 |
| 2026-07-28 | 256.00 | 256.00 | 222.00 | 228.00 | 228.00 | 17,897,500 |
Page 1 of 5 · 253 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.