PT Logindo Samudramakmur Tbk. (IDX:LEAD)
Indonesia · Delayed Price · Currency is IDR 100.00
-3.00 (-2.91%)
Aug 28, 2026, 4:10 PM WIB
IDX:LEAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 8,837,100 |
| Aug 27, 2026 | 96.00 | 103.00 | 96.00 | 103.00 | 103.00 | 5.10% | 18,265,400 |
| Aug 26, 2026 | 107.00 | 107.00 | 97.00 | 98.00 | 98.00 | -8.41% | 30,596,200 |
| Aug 24, 2026 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | -2.73% | 15,766,800 |
| Aug 21, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 16,113,900 |
| Aug 20, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 15,139,200 |
| Aug 19, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 20,378,200 |
| Aug 18, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 3.74% | 20,989,100 |
| Aug 14, 2026 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 10,886,900 |
| Aug 13, 2026 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -4.42% | 14,122,200 |
| Aug 12, 2026 | 106.00 | 114.00 | 106.00 | 113.00 | 113.00 | 5.61% | 27,081,500 |
| Aug 11, 2026 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | -1.83% | 15,897,000 |
| Aug 10, 2026 | 111.00 | 115.00 | 109.00 | 109.00 | 109.00 | -1.80% | 22,051,900 |
| Aug 7, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 12,429,700 |
| Aug 6, 2026 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -0.88% | 35,754,600 |
| Aug 5, 2026 | 115.00 | 119.00 | 112.00 | 114.00 | 114.00 | 0.88% | 53,239,500 |
| Aug 4, 2026 | 107.00 | 118.00 | 107.00 | 113.00 | 113.00 | 6.60% | 123,592,100 |
| Aug 3, 2026 | 105.00 | 112.00 | 104.00 | 106.00 | 106.00 | -4.50% | 75,212,400 |
| Jul 31, 2026 | 103.00 | 118.00 | 102.00 | 111.00 | 111.00 | 6.73% | 118,747,100 |
| Jul 30, 2026 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 4.00% | 14,098,100 |
| Jul 29, 2026 | 101.00 | 104.00 | 97.00 | 100.00 | 100.00 | -0.99% | 12,465,000 |
| Jul 28, 2026 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | -0.98% | 9,663,800 |
| Jul 27, 2026 | 101.00 | 106.00 | 99.00 | 102.00 | 102.00 | 2.00% | 20,999,800 |
| Jul 24, 2026 | 106.00 | 108.00 | 99.00 | 100.00 | 100.00 | -4.76% | 25,721,200 |
| Jul 23, 2026 | 106.00 | 116.00 | 105.00 | 105.00 | 105.00 | - | 81,721,300 |
| Jul 22, 2026 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | - | 25,721,700 |
| Jul 21, 2026 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 1.94% | 28,286,600 |
| Jul 20, 2026 | 102.00 | 111.00 | 101.00 | 103.00 | 103.00 | 0.98% | 72,385,400 |
| Jul 17, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 10,740,600 |
| Jul 16, 2026 | 100.00 | 102.00 | 97.00 | 101.00 | 101.00 | 2.02% | 12,069,100 |
| Jul 15, 2026 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 17,165,600 |
| Jul 14, 2026 | 100.00 | 107.00 | 97.00 | 101.00 | 101.00 | 2.02% | 65,052,100 |
| Jul 13, 2026 | 97.00 | 100.00 | 94.00 | 99.00 | 99.00 | 2.06% | 24,938,700 |
| Jul 10, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 14,575,200 |
| Jul 9, 2026 | 92.00 | 104.00 | 92.00 | 99.00 | 99.00 | 6.45% | 130,915,000 |
| Jul 8, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 14,497,700 |
| Jul 7, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 14,289,400 |
| Jul 6, 2026 | 95.00 | 96.00 | 91.00 | 95.00 | 95.00 | 2.15% | 11,722,600 |
| Jul 3, 2026 | 92.00 | 96.00 | 91.00 | 93.00 | 93.00 | 1.09% | 17,494,000 |
| Jul 2, 2026 | 92.00 | 97.00 | 89.00 | 92.00 | 92.00 | 1.10% | 39,370,600 |
| Jul 1, 2026 | 85.00 | 95.00 | 83.00 | 91.00 | 91.00 | 4.60% | 34,475,000 |
| Jun 30, 2026 | 93.00 | 93.00 | 84.00 | 87.00 | 87.00 | -6.45% | 22,077,500 |
| Jun 29, 2026 | 94.00 | 98.00 | 91.00 | 93.00 | 93.00 | -2.11% | 16,115,400 |
| Jun 26, 2026 | 104.00 | 105.00 | 92.00 | 95.00 | 95.00 | -6.86% | 40,688,000 |
| Jun 25, 2026 | 100.00 | 106.00 | 96.00 | 102.00 | 102.00 | - | 58,538,400 |
| Jun 24, 2026 | 127.00 | 142.00 | 102.00 | 102.00 | 102.00 | -14.29% | 630,394,700 |
| Jun 23, 2026 | 107.00 | 119.00 | 102.00 | 119.00 | 119.00 | 33.71% | 392,547,700 |
| Jun 22, 2026 | 94.00 | 95.00 | 88.00 | 89.00 | 89.00 | -3.26% | 6,898,700 |
| Jun 19, 2026 | 97.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.13% | 5,970,200 |
| Jun 18, 2026 | 97.00 | 98.00 | 92.00 | 94.00 | 94.00 | -2.08% | 6,787,500 |