PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 204.00
+17.00 (9.09%)
Jul 23, 2026, 4:06 PM WIB
PT Lancartama Sejati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 185.00 | 234.00 | 185.00 | 210.00 | - | 12.30% | 26,006,100 |
| 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% | 3,355,600 |
| 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% | 3,117,200 |
| 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 |
| Jun 2, 2026 | 197.00 | 214.00 | 185.00 | 195.00 | 195.00 | -1.02% | 7,166,700 |
| May 29, 2026 | 224.00 | 224.00 | 195.00 | 197.00 | 197.00 | -12.83% | 15,345,500 |
| May 26, 2026 | 234.00 | 234.00 | 210.00 | 226.00 | 226.00 | 5.61% | 4,513,800 |
| May 25, 2026 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 9.74% | 3,018,900 |
| May 22, 2026 | 181.00 | 195.00 | 181.00 | 195.00 | 195.00 | -1.02% | 3,057,000 |
| May 21, 2026 | 214.00 | 214.00 | 197.00 | 197.00 | 197.00 | -9.63% | 3,589,800 |
| May 20, 2026 | 232.00 | 232.00 | 216.00 | 218.00 | 218.00 | -6.84% | 1,779,600 |
| May 19, 2026 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | -2.50% | 3,194,500 |
| May 18, 2026 | 212.00 | 240.00 | 212.00 | 240.00 | 240.00 | 2.56% | 3,333,200 |
| May 13, 2026 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 9.35% | 3,339,200 |
| May 12, 2026 | 224.00 | 244.00 | 214.00 | 214.00 | 214.00 | -9.32% | 4,171,900 |
| May 11, 2026 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 9.26% | 14,096,200 |
| May 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 9.09% | 3,610,200 |
| May 7, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 3,998,500 |