PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 104.00
+7.00 (7.22%)
Nov 9, 2026, 4:00 PM WIB
PT Lancartama Sejati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 96.00 | 105.00 | 96.00 | 104.00 | 104.00 | 7.22% | 718,300 |
| Nov 6, 2026 | 89.00 | 97.00 | 89.00 | 97.00 | 97.00 | - | 719,600 |
| Nov 5, 2026 | 102.00 | 102.00 | 91.00 | 97.00 | 97.00 | -1.02% | 2,217,900 |
| Nov 4, 2026 | 101.00 | 102.00 | 98.00 | 98.00 | 98.00 | -9.26% | 3,186,000 |
| Nov 3, 2026 | 118.00 | 118.00 | 108.00 | 108.00 | 108.00 | -9.24% | 2,198,700 |
| Nov 2, 2026 | 111.00 | 120.00 | 111.00 | 119.00 | 119.00 | -0.83% | 1,628,800 |
| Oct 30, 2026 | 108.00 | 130.00 | 108.00 | 120.00 | 120.00 | 0.84% | 3,773,600 |
| Oct 29, 2026 | 126.00 | 126.00 | 116.00 | 119.00 | 119.00 | -5.56% | 2,617,600 |
| Oct 28, 2026 | 139.00 | 139.00 | 126.00 | 126.00 | 126.00 | -8.70% | 2,181,600 |
| Oct 27, 2026 | 149.00 | 149.00 | 138.00 | 138.00 | 138.00 | -7.38% | 948,800 |
| Oct 26, 2026 | 153.00 | 153.00 | 145.00 | 149.00 | 149.00 | -2.61% | 453,400 |
| Oct 23, 2026 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 6.99% | 548,700 |
| Oct 22, 2026 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 0.70% | 1,668,500 |
| Oct 21, 2026 | 137.00 | 144.00 | 137.00 | 142.00 | 142.00 | 3.65% | 657,900 |
| Oct 20, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | -9.87% | 8,041,600 |
| Oct 19, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -9.52% | 338,600 |
| Oct 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -9.68% | 444,400 |
| Oct 15, 2026 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.06% | 580,300 |
| Oct 14, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 381,900 |
| Oct 13, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | -0.52% | 587,300 |
| Oct 12, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -0.52% | 602,300 |
| Oct 9, 2026 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -2.04% | 210,300 |
| Oct 8, 2026 | 194.00 | 202.00 | 192.00 | 196.00 | 196.00 | 1.03% | 497,200 |
| Oct 7, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -2.02% | 282,700 |
| Oct 6, 2026 | 198.00 | 208.00 | 198.00 | 198.00 | 198.00 | 4.21% | 3,282,800 |
| Oct 5, 2026 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 525,700 |
| Oct 2, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 5.56% | 1,099,500 |
| Oct 1, 2026 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | -3.23% | 980,600 |
| Sep 30, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 6.29% | 1,013,000 |
| Sep 29, 2026 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | -7.89% | 2,274,800 |
| Sep 28, 2026 | 187.00 | 194.00 | 187.00 | 190.00 | 190.00 | -2.56% | 3,172,700 |
| Sep 25, 2026 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | -2.50% | 1,606,600 |
| Sep 24, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 2.04% | 1,090,600 |
| Sep 23, 2026 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 2.62% | 609,200 |
| Sep 22, 2026 | 198.00 | 198.00 | 190.00 | 191.00 | 191.00 | -4.50% | 1,171,500 |
| Sep 21, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 863,500 |
| Sep 18, 2026 | 196.00 | 210.00 | 196.00 | 202.00 | 202.00 | 3.06% | 3,248,900 |
| Sep 17, 2026 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 1.03% | 1,131,100 |
| Sep 16, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | - | 1,028,900 |
| Sep 15, 2026 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 4.86% | 1,023,200 |
| Sep 14, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -4.64% | 3,836,000 |
| Sep 11, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | -1.02% | 610,900 |
| Sep 10, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | -1.51% | 1,679,500 |
| Sep 9, 2026 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 4.74% | 2,013,700 |
| Sep 8, 2026 | 190.00 | 198.00 | 190.00 | 190.00 | 190.00 | -5.94% | 12,675,900 |
| Sep 7, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 1,741,200 |
| Sep 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 8.99% | 7,579,400 |
| Sep 3, 2026 | 200.00 | 200.00 | 188.00 | 189.00 | 189.00 | -8.25% | 9,760,400 |
| Sep 2, 2026 | 220.00 | 220.00 | 195.00 | 206.00 | 206.00 | -6.36% | 23,470,500 |
| Sep 1, 2026 | 216.00 | 232.00 | 210.00 | 220.00 | 220.00 | - | 11,319,500 |