PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia · Delayed Price · Currency is IDR 142.00
-2.00 (-1.39%)
Aug 29, 2025, 9:25 AM WIB
IDX:LMPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 142.00 | 149.00 | 140.00 | 144.00 | 144.00 | 2.13% | 353,100 |
| Aug 27, 2025 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 973,600 |
| Aug 26, 2025 | 141.00 | 151.00 | 139.00 | 140.00 | 140.00 | -0.71% | 3,372,400 |
| Aug 25, 2025 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 179,100 |
| Aug 22, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 316,700 |
| Aug 21, 2025 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | -0.71% | 273,400 |
| Aug 20, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 158,300 |
| Aug 19, 2025 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1.46% | 46,900 |
| Aug 15, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.14% | 372,400 |
| Aug 14, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 44,000 |
| Aug 13, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 93,700 |
| Aug 12, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 106,200 |
| Aug 11, 2025 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1.46% | 82,500 |
| Aug 8, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 309,200 |
| Aug 7, 2025 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 664,400 |
| Aug 6, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 369,100 |
| Aug 5, 2025 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 345,900 |
| Aug 4, 2025 | 138.00 | 143.00 | 137.00 | 138.00 | 138.00 | - | 614,200 |
| Aug 1, 2025 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | -0.72% | 1,160,400 |
| Jul 31, 2025 | 142.00 | 182.00 | 137.00 | 139.00 | 139.00 | -2.11% | 24,830,900 |
| Jul 30, 2025 | 142.00 | 147.00 | 141.00 | 142.00 | 142.00 | - | 551,700 |
| Jul 29, 2025 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 111,100 |
| Jul 28, 2025 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1.43% | 175,100 |
| Jul 25, 2025 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 0.72% | 467,900 |
| Jul 24, 2025 | 141.00 | 152.00 | 139.00 | 139.00 | 139.00 | -1.42% | 6,139,200 |
| Jul 23, 2025 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 0.71% | 341,600 |
| Jul 22, 2025 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 398,900 |
| Jul 21, 2025 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 793,400 |
| Jul 18, 2025 | 140.00 | 152.00 | 139.00 | 143.00 | 143.00 | 1.42% | 6,939,900 |
| Jul 17, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 123,600 |
| Jul 16, 2025 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 119,200 |
| Jul 15, 2025 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | -0.70% | 617,300 |
| Jul 14, 2025 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 164,900 |
| Jul 11, 2025 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 366,200 |
| Jul 10, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 165,100 |
| Jul 9, 2025 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 108,900 |
| Jul 8, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 120,800 |
| Jul 7, 2025 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 255,300 |
| Jul 4, 2025 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | -0.71% | 308,600 |
| Jul 3, 2025 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 234,700 |
| Jul 2, 2025 | 138.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 284,900 |
| Jul 1, 2025 | 138.00 | 150.00 | 136.00 | 141.00 | 141.00 | 2.17% | 2,625,900 |
| Jun 30, 2025 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 202,800 |
| Jun 26, 2025 | 140.00 | 142.00 | 135.00 | 135.00 | 135.00 | -2.88% | 306,600 |
| Jun 25, 2025 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 214,100 |
| Jun 24, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | - | 226,400 |
| Jun 23, 2025 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 254,300 |
| Jun 20, 2025 | 138.00 | 145.00 | 136.00 | 143.00 | 143.00 | 2.14% | 247,200 |
| Jun 19, 2025 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.10% | 305,300 |
| Jun 18, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 558,400 |