PT Logindo Samudramakmur Tbk. (IDX:LEAD)
Indonesia · Delayed Price · Currency is IDR 166.00
-2.00 (-1.19%)
At close: Feb 27, 2026
IDX:LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 168.00 | 171.00 | 154.00 | 166.00 | 166.00 | -1.19% | 65,765,300 |
| Feb 26, 2026 | 177.00 | 187.00 | 158.00 | 168.00 | 168.00 | -4.55% | 186,697,800 |
| Feb 25, 2026 | 181.00 | 186.00 | 170.00 | 176.00 | 176.00 | -1.68% | 92,892,300 |
| Feb 24, 2026 | 190.00 | 193.00 | 175.00 | 179.00 | 179.00 | -5.79% | 198,012,700 |
| Feb 23, 2026 | 181.00 | 198.00 | 181.00 | 190.00 | 190.00 | 5.56% | 337,258,300 |
| Feb 20, 2026 | 189.00 | 190.00 | 178.00 | 180.00 | 180.00 | -4.76% | 101,675,500 |
| Feb 19, 2026 | 200.00 | 206.00 | 185.00 | 189.00 | 189.00 | -4.06% | 331,943,800 |
| Feb 18, 2026 | 177.00 | 197.00 | 175.00 | 197.00 | 197.00 | 12.57% | 582,442,400 |
| Feb 13, 2026 | 169.00 | 182.00 | 158.00 | 175.00 | 175.00 | 3.55% | 227,126,900 |
| Feb 12, 2026 | 183.00 | 189.00 | 167.00 | 169.00 | 169.00 | -2.87% | 381,952,300 |
| Feb 11, 2026 | 152.00 | 180.00 | 150.00 | 174.00 | 174.00 | 18.37% | 562,627,200 |
| Feb 10, 2026 | 142.00 | 154.00 | 140.00 | 147.00 | 147.00 | 2.08% | 170,276,100 |
| Feb 9, 2026 | 145.00 | 151.00 | 135.00 | 144.00 | 144.00 | 2.86% | 260,493,100 |
| Feb 6, 2026 | 145.00 | 148.00 | 132.00 | 140.00 | 140.00 | -8.50% | 141,149,700 |
| Feb 5, 2026 | 157.00 | 175.00 | 147.00 | 153.00 | 153.00 | 2.00% | 265,727,800 |
| Feb 4, 2026 | 150.00 | 197.00 | 141.00 | 150.00 | 150.00 | -6.25% | 819,004,500 |
| Feb 3, 2026 | 110.00 | 170.00 | 108.00 | 160.00 | 160.00 | 26.98% | 1,173,867,000 |
| Feb 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -10.00% | 11,438,900 |
| Jan 30, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.19% | 75,661,700 |
| Jan 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -9.87% | 2,816,100 |
| Jan 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -9.52% | 3,739,200 |
| Jan 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -9.68% | 16,974,000 |
| Jan 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -9.71% | 9,022,400 |
| Jan 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 2,874,700 |
| Jan 8, 2026 | 206.00 | 230.00 | 187.00 | 228.00 | 228.00 | 11.76% | 497,650,800 |
| Jan 7, 2026 | 220.00 | 232.00 | 202.00 | 204.00 | 204.00 | -7.27% | 264,937,900 |
| Jan 6, 2026 | 240.00 | 252.00 | 214.00 | 220.00 | 220.00 | 6.80% | 505,146,100 |
| Jan 2, 2026 | 155.00 | 206.00 | 155.00 | 206.00 | 206.00 | 33.77% | 976,669,200 |
| Dec 30, 2025 | 167.00 | 170.00 | 152.00 | 154.00 | 154.00 | -1.91% | 449,449,100 |
| Dec 29, 2025 | 140.00 | 167.00 | 140.00 | 157.00 | 157.00 | 14.60% | 539,820,900 |
| Dec 24, 2025 | 130.00 | 165.00 | 126.00 | 137.00 | 137.00 | 9.60% | 1,054,738,000 |
| Dec 23, 2025 | 124.00 | 133.00 | 121.00 | 125.00 | 125.00 | 4.17% | 189,253,700 |
| Dec 22, 2025 | 130.00 | 138.00 | 119.00 | 120.00 | 120.00 | -6.98% | 461,936,600 |
| Dec 19, 2025 | 120.00 | 143.00 | 115.00 | 129.00 | 129.00 | 18.35% | 1,695,382,000 |
| Dec 18, 2025 | 90.00 | 116.00 | 90.00 | 109.00 | 109.00 | 22.47% | 1,659,595,000 |
| Dec 17, 2025 | 93.00 | 94.00 | 87.00 | 89.00 | 89.00 | -4.30% | 111,593,000 |
| Dec 16, 2025 | 84.00 | 98.00 | 83.00 | 93.00 | 93.00 | 13.41% | 551,189,100 |
| Dec 15, 2025 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 28,319,300 |
| Dec 12, 2025 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 42,901,400 |
| Dec 11, 2025 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | -3.41% | 37,193,000 |
| Dec 10, 2025 | 87.00 | 92.00 | 84.00 | 88.00 | 88.00 | - | 79,053,900 |
| Dec 9, 2025 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | -3.30% | 58,300,800 |
| Dec 8, 2025 | 87.00 | 93.00 | 84.00 | 91.00 | 91.00 | 8.33% | 183,725,200 |
| Dec 5, 2025 | 88.00 | 104.00 | 83.00 | 84.00 | 84.00 | -2.33% | 668,959,400 |
| Dec 4, 2025 | 83.00 | 87.00 | 79.00 | 86.00 | 86.00 | 4.88% | 145,492,100 |
| Dec 3, 2025 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 3.80% | 85,587,500 |
| Dec 2, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 32,267,800 |
| Dec 1, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 12,475,400 |
| Nov 28, 2025 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -2.60% | 33,733,400 |
| Nov 27, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 10,457,400 |