PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia · Delayed Price · Currency is IDR 155.00
-1.00 (-0.64%)
Aug 21, 2026, 4:02 PM WIB
IDX:LMPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 137.00 | 151.00 | 137.00 | 142.00 | 142.00 | 2.16% | 2,240,700 |
| Jul 24, 2026 | 138.00 | 142.00 | 136.00 | 139.00 | 139.00 | - | 149,200 |
| Jul 23, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 152,200 |
| Jul 22, 2026 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 165,900 |
| Jul 21, 2026 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 69,800 |
| Jul 20, 2026 | 135.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.19% | 62,100 |
| Jul 17, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 35,900 |
| Jul 16, 2026 | 144.00 | 144.00 | 137.00 | 139.00 | 139.00 | - | 72,100 |
| Jul 15, 2026 | 134.00 | 148.00 | 134.00 | 139.00 | 139.00 | 0.72% | 244,800 |
| Jul 14, 2026 | 137.00 | 141.00 | 134.00 | 138.00 | 138.00 | - | 77,000 |
| Jul 13, 2026 | 138.00 | 139.00 | 130.00 | 138.00 | 138.00 | - | 102,600 |
| Jul 10, 2026 | 138.00 | 139.00 | 134.00 | 138.00 | 138.00 | -0.72% | 36,000 |
| Jul 9, 2026 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 2.21% | 197,400 |
| Jul 8, 2026 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | - | 37,100 |
| Jul 7, 2026 | 137.00 | 139.00 | 134.00 | 136.00 | 136.00 | -0.73% | 36,600 |
| Jul 6, 2026 | 135.00 | 139.00 | 132.00 | 137.00 | 137.00 | 1.48% | 137,900 |
| Jul 3, 2026 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | 3.85% | 141,400 |
| Jul 2, 2026 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 2.36% | 81,800 |
| Jul 1, 2026 | 126.00 | 132.00 | 125.00 | 127.00 | 127.00 | -1.55% | 114,200 |
| Jun 30, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -3.73% | 29,000 |
| Jun 29, 2026 | 132.00 | 135.00 | 126.00 | 134.00 | 134.00 | 1.52% | 66,100 |
| Jun 26, 2026 | 137.00 | 137.00 | 125.00 | 132.00 | 132.00 | -2.94% | 18,000 |
| Jun 25, 2026 | 136.00 | 137.00 | 132.00 | 136.00 | 136.00 | - | 7,400 |
| Jun 24, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | -1.45% | 36,400 |
| Jun 23, 2026 | 134.00 | 139.00 | 130.00 | 138.00 | 138.00 | 2.99% | 124,400 |
| Jun 22, 2026 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | -2.19% | 53,900 |
| Jun 19, 2026 | 136.00 | 137.00 | 133.00 | 137.00 | 137.00 | 0.74% | 25,600 |
| Jun 18, 2026 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | - | 94,700 |
| Jun 17, 2026 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | - | 155,500 |
| Jun 15, 2026 | 137.00 | 140.00 | 133.00 | 136.00 | 136.00 | -0.73% | 115,300 |
| Jun 12, 2026 | 129.00 | 137.00 | 129.00 | 137.00 | 137.00 | 5.38% | 175,100 |
| Jun 11, 2026 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | -2.26% | 136,800 |