PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 272.00
+20.00 (7.94%)
Aug 13, 2026, 11:40 AM WIB
PT Lancartama Sejati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 238.00 | 272.00 | 238.00 | 252.00 | - | 5.00% | 31,326,800 |
| Aug 11, 2026 | 246.00 | 250.00 | 238.00 | 240.00 | 240.00 | -2.44% | 3,768,200 |
| Aug 10, 2026 | 242.00 | 254.00 | 232.00 | 246.00 | 246.00 | 0.82% | 9,147,600 |
| Aug 7, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1.67% | 1,972,600 |
| Aug 6, 2026 | 246.00 | 246.00 | 234.00 | 240.00 | 240.00 | -0.83% | 5,567,600 |
| Aug 5, 2026 | 240.00 | 250.00 | 234.00 | 242.00 | 242.00 | 2.54% | 8,760,700 |
| Aug 4, 2026 | 234.00 | 254.00 | 232.00 | 236.00 | 236.00 | -1.67% | 9,895,600 |
| Aug 3, 2026 | 250.00 | 258.00 | 234.00 | 240.00 | 240.00 | -5.51% | 28,732,000 |
| Jul 31, 2026 | 230.00 | 268.00 | 230.00 | 254.00 | 254.00 | 10.43% | 26,854,900 |
| Jul 30, 2026 | 218.00 | 234.00 | 216.00 | 230.00 | 230.00 | 2.68% | 3,399,300 |
| Jul 29, 2026 | 228.00 | 240.00 | 210.00 | 224.00 | 224.00 | -1.75% | 13,733,600 |
| Jul 28, 2026 | 256.00 | 256.00 | 222.00 | 228.00 | 228.00 | -10.24% | 17,897,500 |
| Jul 27, 2026 | 206.00 | 254.00 | 204.00 | 254.00 | 254.00 | 24.51% | 40,251,200 |
| Jul 24, 2026 | 208.00 | 224.00 | 195.00 | 204.00 | 204.00 | - | 8,897,000 |
| Jul 23, 2026 | 185.00 | 234.00 | 185.00 | 204.00 | 204.00 | 9.09% | 27,549,300 |
| Jul 22, 2026 | 195.00 | 195.00 | 182.00 | 187.00 | 187.00 | -1.58% | 4,272,500 |
| Jul 21, 2026 | 193.00 | 195.00 | 182.00 | 190.00 | 190.00 | - | 9,122,900 |
| Jul 20, 2026 | 176.00 | 190.00 | 174.00 | 190.00 | 190.00 | 9.20% | 12,463,900 |
| Jul 17, 2026 | 172.00 | 181.00 | 168.00 | 174.00 | 174.00 | 1.75% | 5,640,300 |
| Jul 16, 2026 | 182.00 | 182.00 | 167.00 | 171.00 | 171.00 | -6.04% | 7,916,700 |
| Jul 15, 2026 | 191.00 | 196.00 | 174.00 | 182.00 | 182.00 | - | 8,314,700 |
| Jul 14, 2026 | 169.00 | 200.00 | 169.00 | 182.00 | 182.00 | 8.33% | 20,800,100 |
| Jul 13, 2026 | 152.00 | 202.00 | 149.00 | 168.00 | 168.00 | 8.39% | 69,991,700 |
| Jul 10, 2026 | 151.00 | 164.00 | 148.00 | 155.00 | 155.00 | 3.33% | 4,604,500 |
| Jul 9, 2026 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | -0.66% | 1,024,600 |
| Jul 8, 2026 | 151.00 | 157.00 | 147.00 | 151.00 | 151.00 | -1.95% | 631,600 |
| Jul 7, 2026 | 154.00 | 158.00 | 150.00 | 154.00 | 154.00 | 1.32% | 1,651,400 |
| Jul 6, 2026 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | -1.30% | 907,900 |
| Jul 3, 2026 | 153.00 | 163.00 | 146.00 | 154.00 | 154.00 | 1.99% | 2,881,300 |
| Jul 2, 2026 | 149.00 | 155.00 | 145.00 | 151.00 | 151.00 | 2.03% | 512,200 |
| Jul 1, 2026 | 142.00 | 154.00 | 139.00 | 148.00 | 148.00 | 4.23% | 1,726,900 |
| Jun 30, 2026 | 143.00 | 154.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,019,800 |
| Jun 29, 2026 | 144.00 | 149.00 | 139.00 | 143.00 | 143.00 | -0.69% | 1,157,700 |
| Jun 26, 2026 | 160.00 | 160.00 | 143.00 | 144.00 | 144.00 | -6.49% | 2,064,200 |
| Jun 25, 2026 | 152.00 | 156.00 | 142.00 | 154.00 | 154.00 | 6.94% | 1,464,700 |
| Jun 24, 2026 | 167.00 | 167.00 | 136.00 | 144.00 | 144.00 | -9.43% | 3,888,300 |
| Jun 23, 2026 | 163.00 | 169.00 | 152.00 | 159.00 | 159.00 | -2.45% | 2,766,900 |
| Jun 22, 2026 | 168.00 | 169.00 | 160.00 | 163.00 | 163.00 | -2.40% | 2,206,600 |
| Jun 19, 2026 | 160.00 | 170.00 | 159.00 | 167.00 | 167.00 | 5.03% | 3,356,800 |
| Jun 18, 2026 | 160.00 | 165.00 | 145.00 | 159.00 | 159.00 | -0.63% | 3,823,800 |
| Jun 17, 2026 | 163.00 | 188.00 | 156.00 | 160.00 | 160.00 | - | 16,458,800 |
| Jun 15, 2026 | 144.00 | 179.00 | 130.00 | 160.00 | 160.00 | 10.34% | 23,305,700 |
| Jun 12, 2026 | 153.00 | 153.00 | 139.00 | 145.00 | 145.00 | 5.07% | 3,187,200 |
| Jun 11, 2026 | 153.00 | 165.00 | 134.00 | 138.00 | 138.00 | -8.61% | 4,044,400 |
| Jun 10, 2026 | 145.00 | 160.00 | 136.00 | 151.00 | 151.00 | 4.14% | 7,218,400 |
| Jun 9, 2026 | 126.00 | 147.00 | 122.00 | 145.00 | 145.00 | 18.85% | 5,713,600 |
| Jun 8, 2026 | 128.00 | 147.00 | 109.00 | 122.00 | 122.00 | -4.69% | 10,264,300 |
| Jun 5, 2026 | 138.00 | 188.00 | 128.00 | 128.00 | 128.00 | -9.86% | 30,136,500 |
| Jun 4, 2026 | 165.00 | 165.00 | 142.00 | 142.00 | 142.00 | -14.46% | 12,425,500 |
| Jun 3, 2026 | 199.00 | 199.00 | 166.00 | 166.00 | 166.00 | -14.87% | 19,819,100 |