PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 154.00
+3.00 (1.99%)
Jul 3, 2026, 4:14 PM WIB
PT Lancartama Sejati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 153.00 | 163.00 | 146.00 | 154.00 | - | 1.99% | 2,504,600 |
| 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 |
| 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 |