PT Logindo Samudramakmur Tbk(ID:LEAD)
Rp69.000.00 (0.00%)
ID:LEAD
PT Logindo Samudramakmur Tbk historical prices
Rp69.00
At close:0.00 (0.00%)
PT Logindo Samudramakmur Tbk (LEAD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.00 | 78.00 | 69.00 | 69.00 | 69.00 | 0.00% | 27,267,400 | 1.20 |
| Nov 10, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | +4.55% | 6,367,400 | 0.28 |
| Nov 09, 2026 | 67.00 | 70.00 | 64.00 | 65.00 | 65.00 | -1.52% | 3,006,200 | 0.13 |
| Nov 06, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | -2.94% | 10,432,100 | 0.45 |
| Nov 05, 2026 | 69.00 | 73.00 | 67.00 | 68.00 | 68.00 | +1.49% | 5,718,700 | 0.24 |
| Nov 04, 2026 | 65.00 | 68.00 | 63.00 | 67.00 | 67.00 | 0.00% | 12,760,400 | 0.54 |
| Nov 03, 2026 | 73.00 | 73.00 | 67.00 | 67.00 | 67.00 | -6.94% | 10,425,200 | 0.43 |
| Nov 02, 2026 | 69.00 | 77.00 | 65.00 | 72.00 | 72.00 | +4.35% | 21,059,900 | 0.85 |
| Oct 30, 2026 | 74.00 | 74.00 | 68.00 | 69.00 | 69.00 | -5.48% | 23,574,800 | 0.90 |
| Oct 29, 2026 | 78.00 | 80.00 | 73.00 | 73.00 | 73.00 | -6.41% | 18,101,900 | 0.66 |
| Oct 28, 2026 | 82.00 | 86.00 | 76.00 | 78.00 | 78.00 | -3.70% | 28,594,200 | 1.00 |
| Oct 27, 2026 | 89.00 | 91.00 | 81.00 | 81.00 | 81.00 | -6.90% | 21,529,400 | 0.75 |
| Oct 26, 2026 | 89.00 | 91.00 | 84.00 | 87.00 | 87.00 | 0.00% | 13,951,700 | 0.49 |
| Oct 23, 2026 | 78.00 | 97.00 | 78.00 | 87.00 | 87.00 | +12.99% | 54,517,900 | 1.96 |
| Oct 22, 2026 | 75.00 | 81.00 | 72.00 | 77.00 | 77.00 | +2.67% | 11,770,900 | 0.42 |
| Oct 21, 2026 | 77.00 | 77.00 | 70.00 | 75.00 | 75.00 | +1.35% | 8,934,600 | 0.32 |
| Oct 20, 2026 | 68.00 | 79.00 | 68.00 | 74.00 | 74.00 | +1.37% | 22,240,100 | 0.76 |
| Oct 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -6.41% | 3,579,700 | 0.12 |
| Oct 16, 2026 | 78.00 | 85.00 | 78.00 | 78.00 | 78.00 | -14.29% | 19,051,600 | 0.64 |
| Oct 15, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -3.19% | 9,271,400 | 0.30 |
| Oct 14, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | +1.08% | 6,048,700 | 0.20 |
| Oct 13, 2026 | 93.00 | 94.00 | 89.00 | 93.00 | 93.00 | +1.09% | 8,997,800 | 0.29 |
| Oct 12, 2026 | 97.00 | 99.00 | 91.00 | 92.00 | 92.00 | -5.15% | 12,212,500 | 0.40 |
| Oct 09, 2026 | 91.00 | 107.00 | 90.00 | 97.00 | 97.00 | +6.59% | 40,630,100 | 1.30 |
| Oct 08, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 6,970,500 | 0.22 |
| Oct 07, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 10,753,700 | 0.34 |
| Oct 06, 2026 | 94.00 | 97.00 | 92.00 | 96.00 | 96.00 | +4.35% | 11,237,100 | 0.34 |
| Oct 05, 2026 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | 0.00% | 8,231,400 | 0.25 |
| Oct 02, 2026 | 94.00 | 94.00 | 89.00 | 92.00 | 92.00 | 0.00% | 6,150,800 | 0.18 |
| Oct 01, 2026 | 95.00 | 98.00 | 89.00 | 92.00 | 92.00 | -3.16% | 15,416,200 | 0.46 |
| Sep 30, 2026 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | +1.06% | 8,034,400 | 0.24 |
| Sep 29, 2026 | 95.00 | 97.00 | 89.00 | 94.00 | 94.00 | -1.05% | 11,097,000 | 0.32 |
| Sep 28, 2026 | 99.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 10,674,500 | 0.31 |
| Sep 25, 2026 | 105.00 | 107.00 | 95.00 | 100.00 | 100.00 | -3.85% | 26,102,300 | 0.75 |
| Sep 24, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 6,246,300 | 0.18 |
| Sep 23, 2026 | 103.00 | 110.00 | 101.00 | 106.00 | 106.00 | +3.92% | 25,243,600 | 0.72 |
| Sep 22, 2026 | 104.00 | 106.00 | 99.00 | 102.00 | 102.00 | -0.97% | 22,001,400 | 0.62 |
| Sep 21, 2026 | 106.00 | 113.00 | 100.00 | 103.00 | 103.00 | -2.83% | 63,046,000 | 1.41 |
| Sep 18, 2026 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | +1.92% | 7,938,800 | 0.16 |
| Sep 17, 2026 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 0.00% | 14,291,600 | 0.28 |
| Sep 16, 2026 | 107.00 | 110.00 | 104.00 | 104.00 | 104.00 | -2.80% | 17,331,900 | 0.34 |
| Sep 15, 2026 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.73% | 24,561,200 | 0.49 |
| Sep 14, 2026 | 112.00 | 114.00 | 107.00 | 110.00 | 110.00 | -1.79% | 29,589,400 | 0.59 |
| Sep 11, 2026 | 110.00 | 112.00 | 105.00 | 112.00 | 112.00 | +0.90% | 26,742,800 | 0.54 |
| Sep 10, 2026 | 116.00 | 119.00 | 111.00 | 111.00 | 111.00 | -3.48% | 59,779,100 | 1.22 |
| Sep 09, 2026 | 108.00 | 121.00 | 107.00 | 115.00 | 115.00 | +6.48% | 170,318,600 | 3.63 |
| Sep 08, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 15,287,900 | 0.33 |
| Sep 07, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 13,985,200 | 0.30 |
| Sep 04, 2026 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | -1.75% | 25,302,900 | 0.54 |
| Sep 03, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 35,166,400 | 0.75 |
