PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 36.00
+1.00 (2.86%)
Sep 10, 2025, 2:55 PM WIB
PT Lancartama Sejati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 872,400 |
| Sep 8, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2.78% | 1,121,000 |
| Sep 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 1,046,800 |
| Sep 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 1,400,300 |
| Sep 2, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 1,635,300 |
| Sep 1, 2025 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 3.33% | 951,600 |
| Aug 29, 2025 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 1,257,800 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,080,200 |
| Aug 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 3,287,900 |
| Aug 26, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | - | 1,541,800 |
| Aug 25, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 9.38% | 1,501,200 |
| Aug 22, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 925,600 |
| Aug 21, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 862,400 |
| Aug 20, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3.57% | 466,900 |
| Aug 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 581,200 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,087,700 |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 497,500 |
| Aug 13, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 565,100 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 6.45% | 2,979,600 |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 522,400 |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 508,200 |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 457,100 |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 126,100 |
| Aug 5, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 357,100 |
| Aug 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 84,300 |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 907,700 |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 18,500 |
| Jul 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 16,300 |
| Jul 29, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 105,100 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 53,500 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 17,200 |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 20,100 |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 52,900 |
| Jul 22, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 136,100 |
| Jul 21, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 103,900 |
| Jul 18, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 234,500 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 492,100 |
| Jul 16, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 265,100 |
| Jul 15, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 671,500 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 174,900 |
| Jul 11, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 1,247,800 |
| Jul 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 76,500 |
| Jul 9, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 30,200 |
| Jul 8, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 9,200 |
| Jul 7, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 31,400 |
| Jul 4, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 146,900 |
| Jul 3, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 224,100 |
| Jul 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 302,900 |
| Jul 1, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 30,300 |
| Jun 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 5,400 |