PT Logindo Samudramakmur Tbk. (IDX:LEAD)
Indonesia · Delayed Price · Currency is IDR 91.00
-12.00 (-11.65%)
Jun 3, 2026, 4:08 PM WIB
IDX:LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 104.00 | 110.00 | 102.00 | 103.00 | 103.00 | - | 8,938,700 |
| May 29, 2026 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 6,521,800 |
| May 26, 2026 | 107.00 | 111.00 | 101.00 | 101.00 | 101.00 | -4.72% | 9,657,000 |
| May 25, 2026 | 107.00 | 109.00 | 100.00 | 106.00 | 106.00 | 2.91% | 10,256,600 |
| May 22, 2026 | 92.00 | 104.00 | 90.00 | 103.00 | 103.00 | 8.42% | 19,181,800 |
| May 21, 2026 | 106.00 | 110.00 | 93.00 | 95.00 | 95.00 | -9.52% | 26,925,900 |
| May 20, 2026 | 106.00 | 116.00 | 102.00 | 105.00 | 105.00 | -2.78% | 24,023,300 |
| May 19, 2026 | 120.00 | 122.00 | 106.00 | 108.00 | 108.00 | -9.24% | 26,111,300 |
| May 18, 2026 | 123.00 | 125.00 | 115.00 | 119.00 | 119.00 | -3.25% | 21,844,400 |
| May 13, 2026 | 121.00 | 128.00 | 119.00 | 123.00 | 123.00 | 1.65% | 14,810,600 |
| May 12, 2026 | 122.00 | 126.00 | 117.00 | 121.00 | 121.00 | -1.63% | 12,646,300 |
| May 11, 2026 | 123.00 | 127.00 | 118.00 | 123.00 | 123.00 | - | 21,507,400 |
| May 8, 2026 | 133.00 | 134.00 | 122.00 | 123.00 | 123.00 | -7.52% | 25,087,700 |
| May 7, 2026 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | -2.21% | 18,905,300 |
| May 6, 2026 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 0.74% | 16,771,400 |
| May 5, 2026 | 135.00 | 139.00 | 132.00 | 135.00 | 135.00 | - | 12,612,400 |
| May 4, 2026 | 136.00 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 13,375,200 |
| Apr 30, 2026 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -7.48% | 46,783,500 |
| Apr 29, 2026 | 141.00 | 150.00 | 140.00 | 147.00 | 147.00 | 5.00% | 31,666,500 |
| Apr 28, 2026 | 137.00 | 142.00 | 135.00 | 140.00 | 140.00 | 1.45% | 12,900,100 |
| Apr 27, 2026 | 137.00 | 143.00 | 135.00 | 138.00 | 138.00 | 0.73% | 19,094,500 |
| Apr 24, 2026 | 146.00 | 149.00 | 135.00 | 137.00 | 137.00 | -6.16% | 48,025,500 |
| Apr 23, 2026 | 157.00 | 161.00 | 145.00 | 146.00 | 146.00 | -7.01% | 56,830,900 |
| Apr 22, 2026 | 157.00 | 162.00 | 153.00 | 157.00 | 157.00 | 0.64% | 61,561,900 |
| Apr 21, 2026 | 153.00 | 159.00 | 150.00 | 156.00 | 156.00 | 2.63% | 52,973,700 |
| Apr 20, 2026 | 157.00 | 161.00 | 152.00 | 152.00 | 152.00 | -3.18% | 49,937,900 |
| Apr 17, 2026 | 169.00 | 170.00 | 156.00 | 157.00 | 157.00 | -6.55% | 110,606,500 |
| Apr 16, 2026 | 149.00 | 168.00 | 148.00 | 168.00 | 168.00 | 14.29% | 174,991,500 |
| Apr 15, 2026 | 153.00 | 154.00 | 145.00 | 147.00 | 147.00 | -3.29% | 42,525,300 |
| Apr 14, 2026 | 149.00 | 153.00 | 145.00 | 152.00 | 152.00 | 4.83% | 76,406,600 |
| Apr 13, 2026 | 144.00 | 155.00 | 140.00 | 145.00 | 145.00 | - | 73,277,100 |
| Apr 10, 2026 | 139.00 | 145.00 | 137.00 | 145.00 | 145.00 | 5.84% | 60,358,100 |
| Apr 9, 2026 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | -2.14% | 25,565,800 |
| Apr 8, 2026 | 142.00 | 148.00 | 139.00 | 140.00 | 140.00 | 3.70% | 105,889,400 |
| Apr 7, 2026 | 136.00 | 139.00 | 132.00 | 135.00 | 135.00 | 0.75% | 34,575,000 |
| Apr 6, 2026 | 129.00 | 141.00 | 125.00 | 134.00 | 134.00 | 2.29% | 49,989,600 |
| Apr 2, 2026 | 134.00 | 140.00 | 130.00 | 131.00 | 131.00 | -7.09% | 65,317,600 |
| Apr 1, 2026 | 135.00 | 149.00 | 128.00 | 141.00 | 141.00 | 17.50% | 271,439,300 |
| Mar 31, 2026 | 124.00 | 129.00 | 118.00 | 120.00 | 120.00 | -3.23% | 23,962,600 |
| Mar 30, 2026 | 123.00 | 125.00 | 116.00 | 124.00 | 124.00 | 0.81% | 15,310,700 |
| Mar 27, 2026 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 0.82% | 10,402,500 |
| Mar 26, 2026 | 127.00 | 128.00 | 121.00 | 122.00 | 122.00 | -3.17% | 23,691,500 |
| Mar 25, 2026 | 115.00 | 132.00 | 115.00 | 126.00 | 126.00 | 9.57% | 66,983,700 |
| Mar 17, 2026 | 119.00 | 124.00 | 113.00 | 115.00 | 115.00 | -0.86% | 27,424,200 |
| Mar 16, 2026 | 113.00 | 120.00 | 105.00 | 116.00 | 116.00 | -1.69% | 51,009,300 |
| Mar 13, 2026 | 122.00 | 122.00 | 113.00 | 118.00 | 118.00 | -4.07% | 45,661,000 |
| Mar 12, 2026 | 137.00 | 138.00 | 117.00 | 123.00 | 123.00 | -8.89% | 74,580,400 |
| Mar 11, 2026 | 135.00 | 150.00 | 132.00 | 135.00 | 135.00 | 2.27% | 117,547,900 |
| Mar 10, 2026 | 140.00 | 142.00 | 130.00 | 132.00 | 132.00 | -1.49% | 52,069,800 |
| Mar 9, 2026 | 145.00 | 145.00 | 130.00 | 134.00 | 134.00 | -11.84% | 93,197,000 |