Price History - LEAD

Kembali ke Company
Ticker: LEAD
Company: PT Logindo Samudramakmur Tbk.
Date Open High Low Close Volume Value
18-May-2026 123.00 125.00 115.00 119.00 21,844,400 0
15-May-2026 123.00 123.00 123.00 123.00 0 0
14-May-2026 123.00 123.00 123.00 123.00 0 0
13-May-2026 121.00 128.00 119.00 123.00 14,810,600 0
12-May-2026 122.00 126.00 117.00 121.00 12,646,300 0
11-May-2026 123.00 127.00 118.00 123.00 21,507,400 0
08-May-2026 133.00 134.00 122.00 123.00 25,087,700 0
07-May-2026 138.00 140.00 131.00 133.00 18,905,300 0
06-May-2026 137.00 141.00 136.00 136.00 16,771,400 0
05-May-2026 135.00 139.00 132.00 135.00 12,612,400 0
04-May-2026 136.00 140.00 135.00 135.00 13,375,200 0
30-Apr-2026 140.00 142.00 135.00 136.00 46,783,500 0
29-Apr-2026 141.00 150.00 140.00 147.00 31,666,500 0
28-Apr-2026 137.00 142.00 135.00 140.00 12,900,100 0
27-Apr-2026 137.00 143.00 135.00 138.00 19,094,500 0
24-Apr-2026 146.00 149.00 135.00 137.00 48,025,500 0
23-Apr-2026 157.00 161.00 145.00 146.00 56,830,900 0
22-Apr-2026 157.00 162.00 153.00 157.00 61,561,900 0
21-Apr-2026 153.00 159.00 150.00 156.00 52,973,700 0
20-Apr-2026 157.00 161.00 152.00 152.00 49,937,900 0
17-Apr-2026 169.00 170.00 156.00 157.00 110,606,500 0
16-Apr-2026 149.00 168.00 148.00 168.00 174,991,500 0
15-Apr-2026 153.00 154.00 145.00 147.00 42,525,300 0
14-Apr-2026 149.00 153.00 145.00 152.00 76,406,600 0
13-Apr-2026 144.00 155.00 140.00 145.00 73,277,100 0
10-Apr-2026 139.00 145.00 137.00 145.00 60,358,100 0
09-Apr-2026 140.00 141.00 135.00 137.00 25,565,800 0
08-Apr-2026 142.00 148.00 139.00 140.00 105,889,400 0
07-Apr-2026 136.00 139.00 132.00 135.00 34,573,400 0
06-Apr-2026 129.00 141.00 125.00 134.00 49,989,600 0
02-Apr-2026 134.00 140.00 130.00 131.00 65,317,600 0
01-Apr-2026 135.00 149.00 128.00 141.00 271,439,300 0
31-Mar-2026 124.00 129.00 118.00 120.00 23,962,600 0
30-Mar-2026 123.00 125.00 116.00 124.00 15,310,700 0
27-Mar-2026 120.00 125.00 119.00 123.00 10,402,500 0
26-Mar-2026 127.00 128.00 121.00 122.00 23,691,500 0
25-Mar-2026 115.00 132.00 115.00 126.00 66,982,900 0
17-Mar-2026 119.00 124.00 113.00 115.00 27,424,200 0
16-Mar-2026 113.00 120.00 105.00 116.00 51,009,300 0
13-Mar-2026 122.00 122.00 113.00 118.00 45,661,000 0
12-Mar-2026 137.00 138.00 117.00 123.00 74,580,400 0
11-Mar-2026 135.00 150.00 132.00 135.00 117,440,100 0
10-Mar-2026 140.00 142.00 130.00 132.00 52,069,800 0
09-Mar-2026 145.00 145.00 130.00 134.00 93,197,000 0
06-Mar-2026 165.00 167.00 151.00 152.00 60,361,000 0
05-Mar-2026 167.00 169.00 161.00 163.00 59,765,400 0
04-Mar-2026 186.00 188.00 157.00 159.00 273,284,400 0
03-Mar-2026 166.00 194.00 164.00 184.00 651,811,200 0
02-Mar-2026 178.00 182.00 156.00 162.00 191,243,500 0
27-Feb-2026 168.00 171.00 154.00 166.00 65,765,300 0
26-Feb-2026 177.00 187.00 158.00 168.00 186,697,800 0
25-Feb-2026 181.00 186.00 170.00 176.00 92,892,300 0
24-Feb-2026 190.00 193.00 175.00 179.00 198,012,700 0
23-Feb-2026 181.00 198.00 181.00 190.00 337,068,800 0
20-Feb-2026 189.00 190.00 178.00 180.00 101,685,700 0
19-Feb-2026 200.00 206.00 185.00 189.00 331,943,800 0
18-Feb-2026 177.00 197.00 175.00 197.00 582,442,400 0
13-Feb-2026 169.00 182.00 158.00 175.00 227,126,900 0
12-Feb-2026 183.00 189.00 167.00 169.00 381,952,300 0
11-Feb-2026 152.00 180.00 150.00 174.00 562,627,200 0
10-Feb-2026 142.00 154.00 140.00 147.00 170,276,100 0
09-Feb-2026 145.00 151.00 135.00 144.00 260,493,100 0
06-Feb-2026 145.00 148.00 132.00 140.00 141,149,700 0
05-Feb-2026 157.00 175.00 147.00 153.00 265,727,800 0
04-Feb-2026 150.00 197.00 141.00 150.00 819,004,500 0
03-Feb-2026 110.00 170.00 108.00 160.00 1,173,867,400 0
02-Feb-2026 126.00 126.00 126.00 126.00 11,438,900 0
30-Jan-2026 138.00 140.00 138.00 140.00 75,661,700 0
29-Jan-2026 137.00 137.00 137.00 137.00 2,816,100 0
28-Jan-2026 152.00 152.00 152.00 152.00 3,739,200 0
27-Jan-2026 168.00 168.00 168.00 168.00 16,974,000 0
26-Jan-2026 186.00 186.00 186.00 186.00 9,022,400 0
23-Jan-2026 206.00 206.00 206.00 206.00 2,874,700 0
22-Jan-2026 228.00 228.00 228.00 228.00 0 0
21-Jan-2026 228.00 228.00 228.00 228.00 0 0
20-Jan-2026 228.00 228.00 228.00 228.00 0 0
19-Jan-2026 228.00 228.00 228.00 228.00 0 0
15-Jan-2026 228.00 228.00 228.00 228.00 0 0
14-Jan-2026 228.00 228.00 228.00 228.00 0 0
13-Jan-2026 228.00 228.00 228.00 228.00 0 0
12-Jan-2026 228.00 228.00 228.00 228.00 0 0
09-Jan-2026 228.00 228.00 228.00 228.00 0 0
08-Jan-2026 206.00 230.00 187.00 228.00 497,650,800 0
07-Jan-2026 220.00 232.00 202.00 204.00 264,937,900 0
06-Jan-2026 240.00 252.00 214.00 220.00 505,146,100 0
05-Jan-2026 206.00 206.00 206.00 206.00 0 0
02-Jan-2026 155.00 206.00 155.00 206.00 976,669,200 0
30-Dec-2025 167.00 170.00 152.00 154.00 449,449,100 0
29-Dec-2025 140.00 167.00 140.00 157.00 539,820,900 0
24-Dec-2025 130.00 165.00 126.00 137.00 1,054,738,600 0
23-Dec-2025 124.00 133.00 121.00 125.00 189,253,700 0
22-Dec-2025 130.00 138.00 119.00 120.00 461,936,600 0
19-Dec-2025 120.00 143.00 115.00 129.00 1,695,382,100 0
18-Dec-2025 90.00 116.00 90.00 109.00 1,659,595,300 0
17-Dec-2025 93.00 94.00 87.00 89.00 111,593,000 0
16-Dec-2025 84.00 98.00 83.00 93.00 551,189,100 0
15-Dec-2025 82.00 84.00 80.00 82.00 28,319,300 0
12-Dec-2025 85.00 87.00 82.00 83.00 42,901,400 0
11-Dec-2025 89.00 90.00 85.00 85.00 37,193,000 0
10-Dec-2025 87.00 92.00 84.00 88.00 79,053,900 0