PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia · Delayed Price · Currency is IDR 191.00
-9.00 (-4.50%)
Sep 22, 2026, 4:13 PM WIB
PT Lancartama Sejati Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 198.00 | 198.00 | 190.00 | 191.00 | - | -4.50% | 1,104,700 |
| 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 |
| Aug 31, 2026 | 224.00 | 238.00 | 214.00 | 220.00 | 220.00 | -1.79% | 5,710,400 |
| Aug 28, 2026 | 236.00 | 244.00 | 208.00 | 224.00 | 224.00 | -5.08% | 7,758,800 |
| Aug 27, 2026 | 222.00 | 240.00 | 200.00 | 236.00 | 236.00 | 6.31% | 13,184,900 |
| Aug 26, 2026 | 258.00 | 258.00 | 222.00 | 222.00 | 222.00 | -14.62% | 59,046,900 |
| Aug 24, 2026 | 268.00 | 280.00 | 256.00 | 260.00 | 260.00 | -2.99% | 8,516,300 |
| Aug 21, 2026 | 280.00 | 282.00 | 264.00 | 268.00 | 268.00 | -2.19% | 7,367,400 |
| Aug 20, 2026 | 262.00 | 290.00 | 260.00 | 274.00 | 274.00 | 4.58% | 15,215,500 |
| Aug 19, 2026 | 262.00 | 272.00 | 256.00 | 262.00 | 262.00 | 0.77% | 4,293,900 |
| Aug 18, 2026 | 264.00 | 280.00 | 260.00 | 260.00 | 260.00 | - | 12,829,300 |
| Aug 14, 2026 | 264.00 | 278.00 | 256.00 | 260.00 | 260.00 | -0.76% | 15,179,400 |
| Aug 13, 2026 | 254.00 | 284.00 | 242.00 | 262.00 | 262.00 | 3.97% | 32,741,100 |
| Aug 12, 2026 | 238.00 | 272.00 | 238.00 | 252.00 | 252.00 | 5.00% | 31,308,500 |
| 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 |