PT Langgeng Makmur Industri Tbk (LMPI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:55AM WIB
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 18 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 100 |
| 17 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 16 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 05 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 04 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2,500 |
| 03 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 30,600 |
| 02 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 89,000 |
| 01 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2,500 |
| 27 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 51,200 |
| 26 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 22,800 |
| 25 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 22 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 21 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 20 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 19 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 18 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 15 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
| 14 Mar 2024 | 95.00 | 99.00 | 94.00 | 99.00 | 99.00 | 40,500 |
| 13 Mar 2024 | 95.00 | 99.00 | 94.00 | 95.00 | 95.00 | 93,600 |
| 08 Mar 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 9,000 |
| 07 Mar 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 200 |
| 06 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 100 |
| 05 Mar 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 30,800 |
| 04 Mar 2024 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | 900 |
| 01 Mar 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 9,500 |
| 29 Feb 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2,500 |
| 28 Feb 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 3,200 |
| 27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 26 Feb 2024 | 100.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3,700 |
| 23 Feb 2024 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 60,200 |
| 22 Feb 2024 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 34,600 |
| 21 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| 20 Feb 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 12,400 |
| 19 Feb 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 38,700 |
| 16 Feb 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 10,600 |
| 15 Feb 2024 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 600 |
| 13 Feb 2024 | 96.00 | 106.00 | 96.00 | 106.00 | 106.00 | 7,800 |
| 12 Feb 2024 | 97.00 | 105.00 | 97.00 | 105.00 | 105.00 | 20,900 |
| 07 Feb 2024 | 101.00 | 111.00 | 101.00 | 104.00 | 104.00 | 2,400 |
| 06 Feb 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 7,000 |
| 05 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,100 |
| 02 Feb 2024 | 108.00 | 114.00 | 104.00 | 109.00 | 109.00 | 50,900 |
| 01 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 31 Jan 2024 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 63,400 |
| 30 Jan 2024 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,100 |
| 29 Jan 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,100 |
| 26 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,000 |
| 25 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 24 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 23 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| 22 Jan 2024 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 26,300 |
| 19 Jan 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 600 |
| 18 Jan 2024 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,600 |
| 17 Jan 2024 | 113.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,100 |
| 16 Jan 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 6,100 |
| 15 Jan 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,100 |
| 12 Jan 2024 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 10,200 |
| 11 Jan 2024 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,700 |
| 10 Jan 2024 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3,100 |
| 09 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,600 |
| 08 Jan 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,900 |
| 05 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10,100 |
| 04 Jan 2024 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 207,200 |
| 03 Jan 2024 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 30,800 |
| 02 Jan 2024 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 3,200 |
| 29 Dec 2023 | 107.00 | 113.00 | 107.00 | 111.00 | 111.00 | 58,200 |
| 28 Dec 2023 | 106.00 | 115.00 | 106.00 | 113.00 | 113.00 | 65,600 |
| 27 Dec 2023 | 115.00 | 116.00 | 103.00 | 112.00 | 112.00 | 122,200 |
| 22 Dec 2023 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 78,800 |
| 21 Dec 2023 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 45,900 |
| 20 Dec 2023 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 500 |
| 19 Dec 2023 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 78,400 |
| 18 Dec 2023 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 6,700 |
| 15 Dec 2023 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 3,000 |
| 14 Dec 2023 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 36,800 |
| 13 Dec 2023 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 94,200 |
| 12 Dec 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 300 |
| 11 Dec 2023 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 18,200 |
| 08 Dec 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 400 |
| 07 Dec 2023 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 19,300 |
| 06 Dec 2023 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | 13,400 |
| 05 Dec 2023 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 38,200 |
| 04 Dec 2023 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 99,800 |
| 01 Dec 2023 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 59,900 |
| 30 Nov 2023 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 21,700 |
| 29 Nov 2023 | 120.00 | 122.00 | 115.00 | 117.00 | 117.00 | 290,000 |
| 28 Nov 2023 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 69,300 |
| 27 Nov 2023 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 322,900 |
| 24 Nov 2023 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 12,000 |
| 23 Nov 2023 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 22,800 |
| 22 Nov 2023 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 36,300 |
| 21 Nov 2023 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 210,500 |
| 20 Nov 2023 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 16,300 |
| 17 Nov 2023 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,700 |
| 16 Nov 2023 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 31,400 |
| 15 Nov 2023 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 57,200 |
| 14 Nov 2023 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 151,000 |
| 13 Nov 2023 | 114.00 | 122.00 | 113.00 | 117.00 | 117.00 | 328,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.