PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia · Delayed Price · Currency is IDR 137.00
+1.00 (0.74%)
Jun 19, 2026, 2:10 PM WIB
IDX:LMPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 136.00 | 137.00 | 133.00 | 137.00 | - | 0.74% | 6,500 |
| 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 |
| Jun 10, 2026 | 128.00 | 146.00 | 127.00 | 133.00 | 133.00 | 7.26% | 2,805,000 |
| Jun 9, 2026 | 127.00 | 131.00 | 119.00 | 124.00 | 124.00 | 2.48% | 80,800 |
| Jun 8, 2026 | 134.00 | 134.00 | 120.00 | 121.00 | 121.00 | -13.57% | 274,000 |
| Jun 5, 2026 | 142.00 | 147.00 | 135.00 | 140.00 | 140.00 | -1.41% | 101,900 |
| Jun 4, 2026 | 145.00 | 148.00 | 140.00 | 142.00 | 142.00 | -4.05% | 351,300 |
| Jun 3, 2026 | 151.00 | 156.00 | 135.00 | 148.00 | 148.00 | -2.63% | 728,600 |
| Jun 2, 2026 | 158.00 | 158.00 | 150.00 | 152.00 | 152.00 | -1.30% | 127,000 |
| May 29, 2026 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 0.65% | 48,400 |
| May 26, 2026 | 154.00 | 160.00 | 151.00 | 153.00 | 153.00 | - | 420,600 |
| May 25, 2026 | 152.00 | 157.00 | 145.00 | 153.00 | 153.00 | 0.66% | 355,600 |
| May 22, 2026 | 149.00 | 157.00 | 142.00 | 152.00 | 152.00 | 1.33% | 66,600 |
| May 21, 2026 | 156.00 | 161.00 | 150.00 | 150.00 | 150.00 | -4.46% | 278,100 |
| May 20, 2026 | 156.00 | 163.00 | 150.00 | 157.00 | 157.00 | 0.64% | 626,500 |
| May 19, 2026 | 156.00 | 163.00 | 150.00 | 156.00 | 156.00 | - | 522,900 |
| May 18, 2026 | 162.00 | 163.00 | 150.00 | 156.00 | 156.00 | -4.29% | 737,600 |
| May 13, 2026 | 165.00 | 169.00 | 161.00 | 163.00 | 163.00 | -1.21% | 662,400 |
| May 12, 2026 | 160.00 | 168.00 | 159.00 | 165.00 | 165.00 | 3.13% | 291,400 |
| May 11, 2026 | 168.00 | 169.00 | 155.00 | 160.00 | 160.00 | -4.76% | 882,400 |
| May 8, 2026 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 1.20% | 405,700 |
| May 7, 2026 | 166.00 | 171.00 | 166.00 | 166.00 | 166.00 | - | 827,900 |
| May 6, 2026 | 166.00 | 172.00 | 165.00 | 166.00 | 166.00 | - | 1,308,400 |
| 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 |