Price History - LMPI

Kembali ke Company
Ticker: LMPI
Company: Langgeng Makmur Industri Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 170.00 172.00 168.00 171.00 29,600 0
06-Jun-2022 170.00 172.00 167.00 168.00 22,800 0
03-Jun-2022 173.00 175.00 170.00 174.00 3,300 0
02-Jun-2022 172.00 174.00 169.00 173.00 9,300 0
31-May-2022 171.00 175.00 168.00 172.00 55,500 0
30-May-2022 168.00 175.00 167.00 171.00 32,900 0
27-May-2022 170.00 175.00 168.00 171.00 38,200 0
25-May-2022 170.00 174.00 166.00 171.00 4,400 0
24-May-2022 178.00 178.00 165.00 172.00 93,000 0
23-May-2022 173.00 178.00 166.00 170.00 13,800 0
20-May-2022 166.00 174.00 165.00 170.00 20,000 0
19-May-2022 166.00 173.00 164.00 168.00 19,000 0
18-May-2022 171.00 174.00 163.00 166.00 30,200 0
17-May-2022 173.00 173.00 164.00 170.00 83,300 0
13-May-2022 173.00 173.00 161.00 173.00 84,700 0
12-May-2022 165.00 172.00 164.00 164.00 65,400 0
11-May-2022 172.00 172.00 165.00 172.00 8,800 0
10-May-2022 164.00 173.00 164.00 172.00 34,200 0
09-May-2022 171.00 177.00 162.00 173.00 157,700 0
28-Apr-2022 175.00 175.00 169.00 173.00 46,700 0
27-Apr-2022 176.00 176.00 173.00 176.00 35,600 0
26-Apr-2022 171.00 179.00 170.00 173.00 87,600 0
25-Apr-2022 174.00 179.00 171.00 171.00 152,700 0
22-Apr-2022 180.00 180.00 173.00 177.00 44,600 0
21-Apr-2022 175.00 178.00 171.00 177.00 156,800 0
20-Apr-2022 179.00 179.00 175.00 175.00 129,500 0
19-Apr-2022 177.00 180.00 176.00 178.00 271,000 0
18-Apr-2022 179.00 180.00 176.00 177.00 129,000 0
14-Apr-2022 178.00 181.00 176.00 179.00 393,000 0
13-Apr-2022 182.00 183.00 176.00 178.00 566,000 0
12-Apr-2022 186.00 187.00 180.00 180.00 1,806,200 0
11-Apr-2022 187.00 244.00 183.00 185.00 124,387,400 0
08-Apr-2022 187.00 188.00 186.00 186.00 1,154,900 0
07-Apr-2022 187.00 188.00 186.00 186.00 277,500 0
06-Apr-2022 187.00 188.00 186.00 186.00 378,200 0
05-Apr-2022 190.00 190.00 186.00 187.00 383,800 0
04-Apr-2022 186.00 190.00 185.00 186.00 875,400 0
01-Apr-2022 183.00 187.00 183.00 186.00 380,200 0
31-Mar-2022 182.00 185.00 181.00 183.00 259,900 0
30-Mar-2022 183.00 185.00 181.00 183.00 168,800 0
29-Mar-2022 182.00 185.00 181.00 181.00 313,800 0
28-Mar-2022 186.00 186.00 180.00 182.00 487,700 0
25-Mar-2022 187.00 189.00 184.00 185.00 475,100 0
24-Mar-2022 188.00 191.00 186.00 187.00 271,400 0
23-Mar-2022 186.00 189.00 186.00 187.00 280,300 0
22-Mar-2022 188.00 189.00 185.00 186.00 567,100 0
21-Mar-2022 190.00 191.00 187.00 188.00 519,200 0
18-Mar-2022 193.00 193.00 188.00 190.00 663,500 0
17-Mar-2022 196.00 200.00 190.00 191.00 3,440,500 0
16-Mar-2022 189.00 240.00 189.00 195.00 105,099,500 0
15-Mar-2022 190.00 193.00 189.00 189.00 1,823,300 0
14-Mar-2022 185.00 196.00 184.00 189.00 4,986,400 0
11-Mar-2022 206.00 206.00 196.00 196.00 2,438,900 0