PT Langgeng Makmur Industri Tbk(ID:LMPI)
Rp135.00-2.00 (-1.46%)
ID:LMPI
PT Langgeng Makmur Industri Tbk historical prices
Rp135.00
At close:-2.00 (-1.46%)
PT Langgeng Makmur Industri Tbk (LMPI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | -1.46% | 14,000 | 0.02 |
| Nov 10, 2026 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | +2.24% | 42,900 | 0.05 |
| Nov 09, 2026 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | +2.24% | 800 | 0.00 |
| Nov 06, 2026 | 135.00 | 138.00 | 131.00 | 134.00 | 134.00 | -3.60% | 85,600 | 0.06 |
| Nov 05, 2026 | 135.00 | 140.00 | 134.00 | 139.00 | 139.00 | +2.96% | 37,800 | 0.03 |
| Nov 04, 2026 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | -3.57% | 131,900 | 0.10 |
| Nov 03, 2026 | 145.00 | 159.00 | 140.00 | 140.00 | 140.00 | -3.45% | 777,200 | 0.58 |
| Nov 02, 2026 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 0.00% | 25,700 | 0.02 |
| Oct 30, 2026 | 135.00 | 145.00 | 132.00 | 145.00 | 145.00 | +3.57% | 2,900 | 0.00 |
| Oct 29, 2026 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,500 | 0.00 |
| Oct 28, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 41,800 | 0.03 |
| Oct 27, 2026 | 147.00 | 150.00 | 143.00 | 145.00 | 145.00 | -3.33% | 23,200 | 0.02 |
| Oct 26, 2026 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 0.00% | 35,000 | 0.02 |
| Oct 23, 2026 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | +0.67% | 31,500 | 0.02 |
| Oct 22, 2026 | 140.00 | 149.00 | 137.00 | 149.00 | 149.00 | +4.93% | 15,800 | 0.01 |
| Oct 21, 2026 | 131.00 | 142.00 | 129.00 | 142.00 | 142.00 | +5.97% | 27,700 | 0.02 |
| Oct 20, 2026 | 125.00 | 150.00 | 122.00 | 134.00 | 134.00 | +8.06% | 123,200 | 0.07 |
| Oct 19, 2026 | 136.00 | 136.00 | 120.00 | 124.00 | 124.00 | -3.13% | 140,400 | 0.08 |
| Oct 16, 2026 | 147.00 | 147.00 | 128.00 | 128.00 | 128.00 | -14.67% | 380,200 | 0.23 |
| Oct 15, 2026 | 156.00 | 157.00 | 148.00 | 150.00 | 150.00 | -3.23% | 341,600 | 0.20 |
| Oct 14, 2026 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | -0.64% | 119,000 | 0.07 |
| Oct 13, 2026 | 161.00 | 165.00 | 152.00 | 156.00 | 156.00 | -1.89% | 772,300 | 0.46 |
| Oct 12, 2026 | 159.00 | 165.00 | 154.00 | 159.00 | 159.00 | +1.92% | 389,400 | 0.23 |
| Oct 09, 2026 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 0.00% | 17,800 | 0.01 |
| Oct 08, 2026 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | +0.65% | 58,000 | 0.03 |
| Oct 07, 2026 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 162,000 | 0.10 |
| Oct 06, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 90,000 | 0.05 |
| Oct 05, 2026 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | +0.64% | 162,200 | 0.10 |
| Oct 02, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 135,800 | 0.08 |
| Oct 01, 2026 | 157.00 | 167.00 | 156.00 | 160.00 | 160.00 | +1.27% | 403,200 | 0.24 |
| Sep 30, 2026 | 159.00 | 165.00 | 158.00 | 158.00 | 158.00 | -1.25% | 41,200 | 0.02 |
| Sep 29, 2026 | 158.00 | 165.00 | 157.00 | 160.00 | 160.00 | -0.62% | 128,000 | 0.08 |
| Sep 28, 2026 | 160.00 | 166.00 | 155.00 | 161.00 | 161.00 | +0.63% | 526,300 | 0.32 |
| Sep 25, 2026 | 166.00 | 179.00 | 160.00 | 160.00 | 160.00 | -3.61% | 3,314,600 | 2.08 |
| Sep 24, 2026 | 165.00 | 169.00 | 160.00 | 166.00 | 166.00 | +0.61% | 305,000 | 0.19 |
| Sep 23, 2026 | 164.00 | 174.00 | 161.00 | 165.00 | 165.00 | +1.85% | 1,363,800 | 0.87 |
| Sep 22, 2026 | 165.00 | 184.00 | 161.00 | 162.00 | 162.00 | -1.82% | 8,661,700 | 6.04 |
| Sep 21, 2026 | 161.00 | 167.00 | 159.00 | 165.00 | 165.00 | +2.48% | 296,600 | 0.21 |
| Sep 18, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -1.83% | 227,000 | 0.16 |
| Sep 17, 2026 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | +0.61% | 167,700 | 0.12 |
| Sep 16, 2026 | 164.00 | 169.00 | 162.00 | 163.00 | 163.00 | +1.24% | 863,200 | 0.61 |
| Sep 15, 2026 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | +1.26% | 66,100 | 0.05 |
| Sep 14, 2026 | 158.00 | 175.00 | 158.00 | 159.00 | 159.00 | +0.63% | 1,407,600 | 1.01 |
| Sep 11, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.86% | 354,900 | 0.26 |
| Sep 10, 2026 | 165.00 | 178.00 | 159.00 | 161.00 | 161.00 | -1.83% | 2,800,700 | 2.08 |
| Sep 09, 2026 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | +1.86% | 112,700 | 0.08 |
| Sep 08, 2026 | 161.00 | 168.00 | 161.00 | 161.00 | 161.00 | 0.00% | 118,500 | 0.09 |
| Sep 07, 2026 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 0.00% | 176,000 | 0.13 |
| Sep 04, 2026 | 165.00 | 175.00 | 160.00 | 161.00 | 161.00 | -0.62% | 2,191,600 | 1.62 |
| Sep 03, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -2.41% | 701,100 | 0.52 |
