PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia · Delayed Price · Currency is IDR 140.00
-1.00 (-0.71%)
Oct 29, 2026, 2:16 PM WIB
IDX:LMPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,500 |
| Oct 28, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 41,800 |
| Oct 27, 2026 | 147.00 | 150.00 | 143.00 | 145.00 | 145.00 | -3.33% | 23,200 |
| Oct 26, 2026 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | - | 35,000 |
| Oct 23, 2026 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 0.67% | 31,500 |
| Oct 22, 2026 | 140.00 | 149.00 | 137.00 | 149.00 | 149.00 | 4.93% | 15,800 |
| Oct 21, 2026 | 131.00 | 142.00 | 129.00 | 142.00 | 142.00 | 5.97% | 27,700 |
| Oct 20, 2026 | 125.00 | 150.00 | 122.00 | 134.00 | 134.00 | 8.06% | 123,200 |
| Oct 19, 2026 | 136.00 | 136.00 | 120.00 | 124.00 | 124.00 | -3.13% | 140,400 |
| Oct 16, 2026 | 147.00 | 147.00 | 128.00 | 128.00 | 128.00 | -14.67% | 353,000 |
| Oct 15, 2026 | 156.00 | 157.00 | 148.00 | 150.00 | 150.00 | -3.23% | 341,600 |
| Oct 14, 2026 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | -0.64% | 118,500 |
| Oct 13, 2026 | 161.00 | 165.00 | 152.00 | 156.00 | 156.00 | -1.89% | 772,300 |
| Oct 12, 2026 | 159.00 | 165.00 | 154.00 | 159.00 | 159.00 | 1.92% | 389,400 |
| Oct 9, 2026 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 17,800 |
| Oct 8, 2026 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 0.65% | 58,000 |
| Oct 7, 2026 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 162,000 |
| 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 |