Price History - LMPI

Kembali ke Company
Ticker: LMPI
Company: Langgeng Makmur Industri Tbk
Date Open High Low Close Volume Value
26-Oct-2022 141.00 141.00 140.00 141.00 50,200 0
25-Oct-2022 140.00 141.00 140.00 141.00 119,300 0
24-Oct-2022 141.00 141.00 140.00 140.00 103,700 0
21-Oct-2022 141.00 141.00 140.00 141.00 38,300 0
20-Oct-2022 141.00 141.00 140.00 141.00 27,000 0
19-Oct-2022 141.00 141.00 140.00 141.00 133,700 0
18-Oct-2022 140.00 143.00 140.00 142.00 59,700 0
17-Oct-2022 145.00 145.00 140.00 140.00 223,000 0
14-Oct-2022 156.00 169.00 144.00 145.00 10,510,000 0
13-Oct-2022 152.00 160.00 152.00 154.00 448,900 0
12-Oct-2022 153.00 153.00 152.00 152.00 107,100 0
11-Oct-2022 153.00 153.00 152.00 153.00 141,300 0
10-Oct-2022 152.00 154.00 146.00 152.00 260,100 0
07-Oct-2022 149.00 153.00 149.00 150.00 35,100 0
06-Oct-2022 145.00 150.00 145.00 147.00 96,000 0
05-Oct-2022 137.00 145.00 137.00 145.00 2,600 0
04-Oct-2022 136.00 150.00 136.00 147.00 25,300 0
03-Oct-2022 147.00 147.00 139.00 146.00 30,700 0
30-Sep-2022 147.00 147.00 142.00 143.00 52,800 0
29-Sep-2022 148.00 150.00 148.00 149.00 5,400 0
28-Sep-2022 147.00 153.00 147.00 148.00 14,300 0
27-Sep-2022 150.00 160.00 148.00 151.00 35,400 0
26-Sep-2022 148.00 150.00 146.00 148.00 30,300 0
23-Sep-2022 153.00 153.00 148.00 150.00 27,300 0
22-Sep-2022 149.00 158.00 149.00 151.00 59,500 0
21-Sep-2022 158.00 163.00 148.00 148.00 101,100 0
20-Sep-2022 156.00 156.00 151.00 153.00 282,100 0
19-Sep-2022 157.00 164.00 156.00 156.00 14,900 0
16-Sep-2022 165.00 165.00 156.00 156.00 165,700 0
15-Sep-2022 161.00 161.00 159.00 160.00 26,500 0
14-Sep-2022 160.00 161.00 159.00 161.00 158,200 0
13-Sep-2022 160.00 165.00 160.00 163.00 140,500 0
12-Sep-2022 161.00 162.00 159.00 162.00 249,400 0
09-Sep-2022 163.00 165.00 162.00 162.00 280,200 0
08-Sep-2022 168.00 170.00 163.00 163.00 2,511,200 0
07-Sep-2022 165.00 193.00 161.00 167.00 52,827,100 0
06-Sep-2022 164.00 164.00 163.00 164.00 182,600 0
05-Sep-2022 163.00 164.00 163.00 164.00 51,700 0
02-Sep-2022 164.00 164.00 163.00 163.00 59,400 0
01-Sep-2022 163.00 165.00 161.00 165.00 52,300 0
31-Aug-2022 163.00 163.00 160.00 163.00 51,100 0
30-Aug-2022 164.00 164.00 158.00 163.00 28,100 0
29-Aug-2022 161.00 165.00 161.00 165.00 2,300 0
26-Aug-2022 166.00 166.00 160.00 164.00 16,900 0
25-Aug-2022 167.00 167.00 161.00 165.00 67,300 0
24-Aug-2022 161.00 163.00 161.00 163.00 10,600 0
23-Aug-2022 163.00 164.00 163.00 164.00 1,400 0
22-Aug-2022 165.00 165.00 161.00 164.00 2,600 0
19-Aug-2022 162.00 165.00 162.00 165.00 3,900 0
18-Aug-2022 163.00 166.00 163.00 165.00 22,700 0
16-Aug-2022 161.00 167.00 154.00 163.00 351,300 0
15-Aug-2022 163.00 165.00 163.00 165.00 3,300 0
12-Aug-2022 165.00 166.00 164.00 165.00 492,900 0
11-Aug-2022 166.00 166.00 164.00 166.00 30,900 0
10-Aug-2022 166.00 166.00 164.00 164.00 200 0
09-Aug-2022 165.00 165.00 164.00 164.00 92,500 0
08-Aug-2022 166.00 166.00 165.00 165.00 12,700 0
05-Aug-2022 167.00 167.00 167.00 167.00 110,000 0
04-Aug-2022 167.00 167.00 166.00 167.00 175,300 0
03-Aug-2022 167.00 167.00 166.00 166.00 45,200 0
02-Aug-2022 167.00 167.00 166.00 166.00 91,600 0
01-Aug-2022 167.00 167.00 166.00 166.00 85,500 0
29-Jul-2022 167.00 167.00 166.00 167.00 81,600 0
28-Jul-2022 166.00 167.00 166.00 167.00 31,900 0
27-Jul-2022 167.00 167.00 166.00 166.00 86,300 0
26-Jul-2022 166.00 167.00 166.00 166.00 140,900 0
25-Jul-2022 167.00 167.00 166.00 166.00 31,600 0
22-Jul-2022 166.00 167.00 166.00 167.00 121,500 0
21-Jul-2022 167.00 167.00 166.00 166.00 16,600 0
20-Jul-2022 159.00 168.00 159.00 167.00 462,400 0
19-Jul-2022 170.00 170.00 170.00 170.00 300 0
18-Jul-2022 165.00 168.00 163.00 167.00 6,400 0
15-Jul-2022 169.00 169.00 162.00 162.00 10,500 0
14-Jul-2022 163.00 169.00 163.00 169.00 5,000 0
13-Jul-2022 166.00 170.00 163.00 170.00 13,900 0
12-Jul-2022 169.00 170.00 164.00 169.00 2,100 0
11-Jul-2022 165.00 169.00 164.00 169.00 4,700 0
08-Jul-2022 169.00 169.00 168.00 169.00 1,400 0
07-Jul-2022 168.00 170.00 159.00 167.00 17,100 0
06-Jul-2022 166.00 168.00 166.00 168.00 800 0
05-Jul-2022 170.00 170.00 166.00 168.00 2,600 0
04-Jul-2022 164.00 171.00 156.00 168.00 88,300 0
01-Jul-2022 166.00 170.00 165.00 165.00 14,100 0
30-Jun-2022 177.00 177.00 166.00 169.00 8,900 0
29-Jun-2022 170.00 170.00 163.00 170.00 21,500 0
28-Jun-2022 171.00 171.00 165.00 170.00 5,200 0
27-Jun-2022 167.00 171.00 160.00 168.00 16,500 0
24-Jun-2022 167.00 172.00 166.00 170.00 22,300 0
23-Jun-2022 169.00 169.00 166.00 169.00 4,300 0
22-Jun-2022 174.00 174.00 165.00 169.00 18,000 0
21-Jun-2022 169.00 172.00 169.00 172.00 8,700 0
20-Jun-2022 164.00 174.00 164.00 170.00 58,500 0
17-Jun-2022 175.00 175.00 164.00 170.00 23,800 0
16-Jun-2022 165.00 169.00 164.00 169.00 20,400 0
15-Jun-2022 170.00 171.00 163.00 167.00 15,200 0
14-Jun-2022 168.00 172.00 165.00 171.00 33,000 0
13-Jun-2022 175.00 175.00 166.00 172.00 8,300 0
10-Jun-2022 169.00 174.00 169.00 173.00 2,600 0
09-Jun-2022 169.00 174.00 168.00 173.00 36,400 0
08-Jun-2022 171.00 175.00 168.00 175.00 20,500 0