PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 195.00
-2.00 (-1.02%)
May 22, 2026, 4:14 PM WIB
PT Lancartama Sejati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 2.86% | 1,807,600 |
| May 5, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 1,547,200 |
| May 4, 2026 | 173.00 | 180.00 | 173.00 | 180.00 | 180.00 | 4.65% | 4,166,600 |
| Apr 30, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 761,000 |
| Apr 29, 2026 | 161.00 | 178.00 | 161.00 | 170.00 | 170.00 | -0.58% | 4,998,700 |
| Apr 28, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 9.62% | 7,361,000 |
| Apr 27, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 5.41% | 901,800 |
| Apr 24, 2026 | 164.00 | 164.00 | 148.00 | 148.00 | 148.00 | -9.76% | 3,795,300 |
| Apr 23, 2026 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.96% | 1,779,700 |
| Apr 22, 2026 | 179.00 | 179.00 | 165.00 | 169.00 | 169.00 | - | 3,052,100 |
| Apr 21, 2026 | 180.00 | 180.00 | 158.00 | 169.00 | 169.00 | 2.42% | 2,917,800 |
| Apr 20, 2026 | 148.00 | 169.00 | 148.00 | 165.00 | 165.00 | 5.77% | 2,304,600 |
| Apr 17, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | -1.27% | 1,930,100 |
| Apr 16, 2026 | 191.00 | 191.00 | 158.00 | 158.00 | 158.00 | -9.20% | 11,065,300 |
| Apr 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 9.43% | 11,043,800 |
| Apr 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 5,654,700 |
| Apr 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 9.85% | 5,127,600 |
| Apr 10, 2026 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 10.00% | 13,862,000 |
| Apr 9, 2026 | 125.00 | 139.00 | 120.00 | 120.00 | 120.00 | -7.69% | 27,049,700 |
| Apr 8, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -9.72% | 16,537,200 |
| Apr 7, 2026 | 176.00 | 176.00 | 144.00 | 144.00 | 144.00 | -10.00% | 33,637,400 |
| Apr 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -9.60% | 5,860,300 |
| Apr 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -9.69% | 9,363,400 |
| Apr 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 9.50% | 36,073,100 |
| Mar 31, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9.82% | 1,707,200 |
| Mar 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.40% | 1,596,100 |
| Mar 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 9.56% | 1,889,600 |
| Mar 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 9.68% | 26,044,500 |
| Mar 25, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 3,020,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 11,927,700 |
| Mar 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 4,210,300 |
| Feb 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 14,628,600 |
| Feb 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 25,878,900 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 13,397,800 |
| Feb 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 20,907,200 |
| Feb 23, 2026 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 10,656,100 |
| Feb 20, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -9.09% | 6,525,400 |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 10,693,600 |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 7,032,200 |
| Feb 13, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,092,000 |