PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia · Delayed Price · Currency is IDR 166.00
0.00 (0.00%)
May 6, 2026, 4:05 PM WIB
IDX:LMPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 166.00 | 172.00 | 165.00 | 170.00 | - | 2.41% | 780,100 |
| May 5, 2026 | 166.00 | 170.00 | 161.00 | 166.00 | 166.00 | - | 558,000 |
| May 4, 2026 | 168.00 | 171.00 | 160.00 | 166.00 | 166.00 | -0.60% | 1,235,400 |
| Apr 30, 2026 | 172.00 | 172.00 | 162.00 | 167.00 | 167.00 | -2.91% | 3,074,300 |
| Apr 29, 2026 | 206.00 | 206.00 | 172.00 | 172.00 | 172.00 | -14.85% | 7,569,000 |
| Apr 28, 2026 | 150.00 | 202.00 | 150.00 | 202.00 | 202.00 | 34.67% | 29,527,000 |
| Apr 27, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 76,100 |
| Apr 24, 2026 | 154.00 | 159.00 | 151.00 | 151.00 | 151.00 | -2.58% | 149,300 |
| Apr 23, 2026 | 159.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 209,100 |
| Apr 22, 2026 | 152.00 | 174.00 | 151.00 | 156.00 | 156.00 | 3.31% | 3,125,400 |
| Apr 21, 2026 | 150.00 | 157.00 | 149.00 | 151.00 | 151.00 | 0.67% | 239,600 |
| Apr 20, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | - | 134,100 |
| Apr 17, 2026 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.32% | 161,900 |
| Apr 16, 2026 | 150.00 | 159.00 | 149.00 | 152.00 | 152.00 | 2.70% | 427,900 |
| Apr 15, 2026 | 146.00 | 152.00 | 146.00 | 148.00 | 148.00 | 1.37% | 308,500 |
| Apr 14, 2026 | 144.00 | 163.00 | 140.00 | 146.00 | 146.00 | 0.69% | 1,993,000 |
| Apr 13, 2026 | 145.00 | 174.00 | 140.00 | 145.00 | 145.00 | -1.36% | 4,422,700 |
| Apr 10, 2026 | 147.00 | 150.00 | 142.00 | 147.00 | 147.00 | -0.68% | 76,100 |
| Apr 9, 2026 | 142.00 | 148.00 | 140.00 | 148.00 | 148.00 | 4.23% | 114,900 |
| Apr 8, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 189,400 |
| Apr 7, 2026 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | -0.70% | 54,200 |
| Apr 6, 2026 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | -1.39% | 15,500 |
| Apr 2, 2026 | 144.00 | 147.00 | 141.00 | 144.00 | 144.00 | -2.04% | 102,100 |
| Apr 1, 2026 | 145.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1.38% | 127,200 |
| Mar 31, 2026 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | - | 63,100 |
| Mar 30, 2026 | 155.00 | 168.00 | 140.00 | 145.00 | 145.00 | -6.45% | 965,000 |
| Mar 27, 2026 | 156.00 | 156.00 | 148.00 | 155.00 | 155.00 | -0.64% | 53,100 |
| Mar 26, 2026 | 152.00 | 158.00 | 147.00 | 156.00 | 156.00 | 2.63% | 86,900 |
| Mar 25, 2026 | 140.00 | 168.00 | 135.00 | 152.00 | 152.00 | 7.80% | 395,600 |
| Mar 17, 2026 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 84,300 |
| Mar 16, 2026 | 146.00 | 146.00 | 139.00 | 141.00 | 141.00 | -3.42% | 148,700 |
| Mar 13, 2026 | 145.00 | 155.00 | 140.00 | 146.00 | 146.00 | 0.69% | 94,200 |
| Mar 12, 2026 | 150.00 | 154.00 | 143.00 | 145.00 | 145.00 | -2.68% | 117,300 |
| Mar 11, 2026 | 164.00 | 164.00 | 144.00 | 149.00 | 149.00 | -3.25% | 1,329,700 |
| Mar 10, 2026 | 143.00 | 166.00 | 142.00 | 154.00 | 154.00 | 6.21% | 611,300 |
| Mar 9, 2026 | 151.00 | 167.00 | 131.00 | 145.00 | 145.00 | -5.23% | 988,700 |
| Mar 6, 2026 | 154.00 | 155.00 | 146.00 | 153.00 | 153.00 | -1.92% | 106,400 |
| Mar 5, 2026 | 153.00 | 159.00 | 151.00 | 156.00 | 156.00 | 1.96% | 75,600 |
| Mar 4, 2026 | 157.00 | 167.00 | 151.00 | 153.00 | 153.00 | -1.92% | 712,400 |
| Mar 3, 2026 | 152.00 | 177.00 | 151.00 | 156.00 | 156.00 | 1.96% | 793,600 |
| Mar 2, 2026 | 166.00 | 166.00 | 152.00 | 153.00 | 153.00 | -12.07% | 725,700 |
| Feb 27, 2026 | 171.00 | 188.00 | 170.00 | 174.00 | 174.00 | -0.57% | 685,600 |
| Feb 26, 2026 | 177.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.13% | 445,100 |
| Feb 25, 2026 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | -2.75% | 456,600 |
| Feb 24, 2026 | 183.00 | 186.00 | 179.00 | 182.00 | 182.00 | -1.09% | 448,000 |
| Feb 23, 2026 | 183.00 | 187.00 | 181.00 | 184.00 | 184.00 | 0.55% | 754,600 |
| Feb 20, 2026 | 184.00 | 193.00 | 182.00 | 183.00 | 183.00 | -1.61% | 847,500 |
| Feb 19, 2026 | 189.00 | 189.00 | 181.00 | 186.00 | 186.00 | -1.59% | 1,095,500 |
| Feb 18, 2026 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | -2.07% | 2,156,600 |
| Feb 13, 2026 | 187.00 | 216.00 | 187.00 | 193.00 | 193.00 | 3.21% | 5,348,900 |