PT Logindo Samudramakmur Tbk. (IDX:LEAD)
Indonesia · Delayed Price · Currency is IDR 75.00
-4.00 (-5.06%)
Sep 4, 2025, 4:11 PM WIB
IDX:LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 18,963,000 |
| Sep 3, 2025 | 82.00 | 83.00 | 78.00 | 79.00 | 79.00 | -2.47% | 14,836,100 |
| Sep 2, 2025 | 79.00 | 84.00 | 76.00 | 81.00 | 81.00 | 5.19% | 50,749,400 |
| Sep 1, 2025 | 71.00 | 81.00 | 71.00 | 77.00 | 77.00 | 1.32% | 26,517,700 |
| Aug 29, 2025 | 83.00 | 84.00 | 73.00 | 76.00 | 76.00 | -9.52% | 52,752,300 |
| Aug 28, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 18,030,500 |
| Aug 27, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 22,929,800 |
| Aug 26, 2025 | 87.00 | 89.00 | 84.00 | 84.00 | 84.00 | -3.45% | 49,535,900 |
| Aug 25, 2025 | 79.00 | 95.00 | 79.00 | 87.00 | 87.00 | 10.13% | 293,023,800 |
| Aug 22, 2025 | 78.00 | 85.00 | 77.00 | 79.00 | 79.00 | 1.28% | 73,913,700 |
| Aug 21, 2025 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | - | 25,070,100 |
| Aug 20, 2025 | 74.00 | 82.00 | 73.00 | 78.00 | 78.00 | 5.41% | 71,137,400 |
| Aug 19, 2025 | 72.00 | 77.00 | 70.00 | 74.00 | 74.00 | 4.23% | 48,868,200 |
| Aug 15, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 7,551,900 |
| Aug 14, 2025 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 6,522,600 |
| Aug 13, 2025 | 71.00 | 75.00 | 70.00 | 71.00 | 71.00 | - | 53,917,400 |
| Aug 12, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 7,191,200 |
| Aug 11, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 9,527,800 |
| Aug 8, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 6,856,800 |
| Aug 7, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 29,180,200 |
| Aug 6, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 9,676,500 |
| Aug 5, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 9,845,800 |
| Aug 4, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -4.00% | 24,046,400 |
| Aug 1, 2025 | 72.00 | 80.00 | 71.00 | 75.00 | 75.00 | 5.63% | 54,145,600 |
| Jul 31, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 10,708,400 |
| Jul 30, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 8,898,800 |
| Jul 29, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 3,775,500 |
| Jul 28, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 7,070,100 |
| Jul 25, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 11,765,300 |
| Jul 24, 2025 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 13,694,200 |
| Jul 23, 2025 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 22,198,800 |
| Jul 22, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 9,272,400 |
| Jul 21, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 8,389,800 |
| Jul 18, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 8,504,100 |
| Jul 17, 2025 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 8,358,300 |
| Jul 16, 2025 | 71.00 | 74.00 | 70.00 | 72.00 | 72.00 | 1.41% | 10,369,500 |
| Jul 15, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 6,589,900 |
| Jul 14, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 8,586,200 |
| Jul 11, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 3,657,100 |
| Jul 10, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 6,750,300 |
| Jul 9, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 11,299,400 |
| Jul 8, 2025 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | -2.70% | 13,196,600 |
| Jul 7, 2025 | 71.00 | 74.00 | 70.00 | 74.00 | 74.00 | 4.23% | 7,718,300 |
| Jul 4, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 7,554,100 |
| Jul 3, 2025 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 10,585,900 |
| Jul 2, 2025 | 81.00 | 82.00 | 72.00 | 73.00 | 73.00 | -7.59% | 47,925,000 |
| Jul 1, 2025 | 72.00 | 79.00 | 70.00 | 79.00 | 79.00 | 11.27% | 26,828,900 |
| Jun 30, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 12,883,800 |
| Jun 26, 2025 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | -4.00% | 26,855,700 |
| Jun 25, 2025 | 80.00 | 80.00 | 74.00 | 75.00 | 75.00 | -5.06% | 41,005,800 |