PT Logindo Samudramakmur Tbk. (IDX:LEAD)
Indonesia · Delayed Price · Currency is IDR 73.00
-5.00 (-6.41%)
Oct 29, 2026, 4:13 PM WIB
IDX:LEAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 78.00 | 80.00 | 73.00 | 73.00 | 73.00 | -6.41% | 28,620,000 |
| Oct 28, 2026 | 82.00 | 86.00 | 76.00 | 78.00 | 78.00 | -3.70% | 28,594,200 |
| Oct 27, 2026 | 89.00 | 91.00 | 81.00 | 81.00 | 81.00 | -6.90% | 21,529,400 |
| Oct 26, 2026 | 89.00 | 91.00 | 84.00 | 87.00 | 87.00 | - | 13,951,700 |
| Oct 23, 2026 | 78.00 | 97.00 | 78.00 | 87.00 | 87.00 | 12.99% | 54,517,900 |
| Oct 22, 2026 | 75.00 | 81.00 | 72.00 | 77.00 | 77.00 | 2.67% | 11,770,900 |
| Oct 21, 2026 | 77.00 | 77.00 | 70.00 | 75.00 | 75.00 | 1.35% | 8,934,600 |
| Oct 20, 2026 | 68.00 | 79.00 | 68.00 | 74.00 | 74.00 | 1.37% | 22,240,100 |
| Oct 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -6.41% | 3,578,700 |
| Oct 16, 2026 | 78.00 | 85.00 | 78.00 | 78.00 | 78.00 | -14.29% | 19,051,600 |
| Oct 15, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 9,271,400 |
| Oct 14, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 6,048,700 |
| Oct 13, 2026 | 93.00 | 94.00 | 89.00 | 93.00 | 93.00 | 1.09% | 8,997,800 |
| Oct 12, 2026 | 97.00 | 99.00 | 91.00 | 92.00 | 92.00 | -5.15% | 12,212,500 |
| Oct 9, 2026 | 91.00 | 107.00 | 90.00 | 97.00 | 97.00 | 6.59% | 40,617,100 |
| Oct 8, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 6,945,500 |
| Oct 7, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 10,753,700 |
| Oct 6, 2026 | 94.00 | 97.00 | 92.00 | 96.00 | 96.00 | 4.35% | 11,237,100 |
| Oct 5, 2026 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | - | 8,231,400 |
| Oct 2, 2026 | 94.00 | 94.00 | 89.00 | 92.00 | 92.00 | - | 6,150,800 |
| Oct 1, 2026 | 95.00 | 98.00 | 89.00 | 92.00 | 92.00 | -3.16% | 15,416,200 |
| Sep 30, 2026 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1.06% | 7,132,700 |
| Sep 29, 2026 | 95.00 | 97.00 | 89.00 | 94.00 | 94.00 | -1.05% | 11,097,000 |
| Sep 28, 2026 | 99.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 10,674,500 |
| Sep 25, 2026 | 105.00 | 107.00 | 95.00 | 100.00 | 100.00 | -3.85% | 26,102,300 |
| Sep 24, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 5,466,000 |
| Sep 23, 2026 | 103.00 | 110.00 | 101.00 | 106.00 | 106.00 | 3.92% | 25,143,600 |
| Sep 22, 2026 | 104.00 | 106.00 | 99.00 | 102.00 | 102.00 | -0.97% | 22,001,400 |
| Sep 21, 2026 | 106.00 | 113.00 | 100.00 | 103.00 | 103.00 | -2.83% | 63,046,000 |
| Sep 18, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 7,938,800 |
| Sep 17, 2026 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | - | 14,291,600 |
| Sep 16, 2026 | 107.00 | 110.00 | 104.00 | 104.00 | 104.00 | -2.80% | 17,331,900 |
| Sep 15, 2026 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.73% | 24,561,200 |
| Sep 14, 2026 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | -1.79% | 29,589,400 |
| Sep 11, 2026 | 110.00 | 112.00 | 105.00 | 112.00 | 112.00 | 0.90% | 26,742,800 |
| Sep 10, 2026 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | -3.48% | 59,779,100 |
| Sep 9, 2026 | 108.00 | 121.00 | 107.00 | 115.00 | 115.00 | 6.48% | 170,318,600 |
| Sep 8, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 15,287,900 |
| Sep 7, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 13,985,200 |
| Sep 4, 2026 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | -1.75% | 25,302,900 |
| Sep 3, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 35,166,400 |
| Sep 2, 2026 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | 49,851,300 |
| Sep 1, 2026 | 116.00 | 118.00 | 111.00 | 113.00 | 113.00 | -4.24% | 70,409,700 |
| Aug 31, 2026 | 100.00 | 121.00 | 99.00 | 118.00 | 118.00 | 18.00% | 113,977,700 |
| 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 |