PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia · Delayed Price · Currency is IDR 156.00
0.00 (0.00%)
Oct 7, 2026, 11:42 AM WIB
IDX:LMPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 130,400 |
| Oct 6, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 90,000 |
| Oct 5, 2026 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 162,200 |
| Oct 2, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 135,800 |
| Oct 1, 2026 | 157.00 | 167.00 | 156.00 | 160.00 | 160.00 | 1.27% | 403,200 |
| Sep 30, 2026 | 159.00 | 165.00 | 158.00 | 158.00 | 158.00 | -1.25% | 41,200 |
| Sep 29, 2026 | 158.00 | 165.00 | 157.00 | 160.00 | 160.00 | -0.62% | 128,000 |
| Sep 28, 2026 | 160.00 | 166.00 | 155.00 | 161.00 | 161.00 | 0.63% | 526,300 |
| Sep 25, 2026 | 166.00 | 179.00 | 160.00 | 160.00 | 160.00 | -3.61% | 3,314,600 |
| Sep 24, 2026 | 165.00 | 169.00 | 160.00 | 166.00 | 166.00 | 0.61% | 305,000 |
| Sep 23, 2026 | 164.00 | 174.00 | 161.00 | 165.00 | 165.00 | 1.85% | 1,363,800 |
| Sep 22, 2026 | 165.00 | 184.00 | 161.00 | 162.00 | 162.00 | -1.82% | 8,661,700 |
| Sep 21, 2026 | 161.00 | 167.00 | 159.00 | 165.00 | 165.00 | 2.48% | 296,600 |
| Sep 18, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -1.83% | 227,000 |
| Sep 17, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 167,700 |
| Sep 16, 2026 | 164.00 | 169.00 | 162.00 | 163.00 | 163.00 | 1.24% | 863,200 |
| Sep 15, 2026 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.26% | 66,100 |
| Sep 14, 2026 | 158.00 | 175.00 | 158.00 | 159.00 | 159.00 | 0.63% | 1,407,600 |
| Sep 11, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.86% | 354,900 |
| Sep 10, 2026 | 165.00 | 178.00 | 159.00 | 161.00 | 161.00 | -1.83% | 2,800,700 |
| Sep 9, 2026 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 112,700 |
| Sep 8, 2026 | 161.00 | 168.00 | 161.00 | 161.00 | 161.00 | - | 118,500 |
| Sep 7, 2026 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | - | 176,000 |
| Sep 4, 2026 | 165.00 | 175.00 | 160.00 | 161.00 | 161.00 | -0.62% | 2,191,600 |
| Sep 3, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -2.41% | 701,100 |
| Sep 2, 2026 | 170.00 | 170.00 | 162.00 | 166.00 | 166.00 | -1.78% | 200,200 |
| Sep 1, 2026 | 170.00 | 170.00 | 164.00 | 169.00 | 169.00 | 1.20% | 128,100 |
| Aug 31, 2026 | 162.00 | 170.00 | 160.00 | 167.00 | 167.00 | 2.45% | 1,101,900 |
| Aug 28, 2026 | 164.00 | 165.00 | 160.00 | 163.00 | 163.00 | -0.61% | 460,300 |
| Aug 27, 2026 | 159.00 | 169.00 | 156.00 | 164.00 | 164.00 | 3.14% | 2,567,600 |
| Aug 26, 2026 | 155.00 | 162.00 | 152.00 | 159.00 | 159.00 | 2.58% | 440,400 |
| Aug 24, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | - | 550,100 |
| Aug 21, 2026 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 613,200 |
| Aug 20, 2026 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 1.96% | 989,400 |
| Aug 19, 2026 | 150.00 | 174.00 | 148.00 | 153.00 | 153.00 | 3.38% | 11,359,300 |
| Aug 18, 2026 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.33% | 547,100 |
| Aug 14, 2026 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.96% | 755,800 |
| Aug 13, 2026 | 163.00 | 163.00 | 147.00 | 153.00 | 153.00 | -6.13% | 3,159,000 |
| Aug 12, 2026 | 145.00 | 183.00 | 141.00 | 163.00 | 163.00 | 14.79% | 30,996,900 |
| Aug 11, 2026 | 141.00 | 159.00 | 140.00 | 142.00 | 142.00 | 0.71% | 3,460,900 |
| Aug 10, 2026 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | -0.70% | 190,300 |
| Aug 7, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | 63,700 |
| Aug 6, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | - | 166,200 |
| Aug 5, 2026 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | - | 104,300 |
| Aug 4, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 205,500 |
| Aug 3, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 494,500 |
| Jul 31, 2026 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | -0.70% | 223,300 |
| Jul 30, 2026 | 142.00 | 146.00 | 142.00 | 142.00 | 142.00 | - | 282,000 |
| Jul 29, 2026 | 146.00 | 159.00 | 141.00 | 142.00 | 142.00 | -2.74% | 4,339,500 |
| Jul 28, 2026 | 142.00 | 167.00 | 138.00 | 146.00 | 146.00 | 2.82% | 13,207,500 |