Price History - LMPI

Kembali ke Company
Ticker: LMPI
Company: Langgeng Makmur Industri Tbk
Date Open High Low Close Volume Value
02-Nov-2023 130.00 131.00 121.00 122.00 911,100 0
01-Nov-2023 135.00 141.00 125.00 127.00 2,247,900 0
31-Oct-2023 160.00 181.00 135.00 137.00 106,894,900 0
30-Oct-2023 147.00 160.00 139.00 157.00 34,753,200 0
27-Oct-2023 146.00 147.00 144.00 146.00 371,500 0
26-Oct-2023 146.00 147.00 144.00 146.00 117,800 0
25-Oct-2023 145.00 146.00 142.00 142.00 185,500 0
24-Oct-2023 142.00 146.00 142.00 144.00 75,500 0
23-Oct-2023 144.00 144.00 142.00 142.00 319,400 0
20-Oct-2023 146.00 148.00 144.00 146.00 96,800 0
19-Oct-2023 142.00 145.00 142.00 145.00 439,300 0
18-Oct-2023 143.00 143.00 142.00 142.00 256,700 0
17-Oct-2023 142.00 143.00 142.00 142.00 43,500 0
16-Oct-2023 140.00 143.00 140.00 142.00 619,800 0
13-Oct-2023 140.00 141.00 140.00 141.00 392,500 0
12-Oct-2023 140.00 143.00 140.00 140.00 862,600 0
11-Oct-2023 140.00 140.00 140.00 140.00 94,600 0
10-Oct-2023 140.00 143.00 140.00 140.00 301,500 0
09-Oct-2023 141.00 141.00 140.00 141.00 21,700 0
06-Oct-2023 141.00 143.00 140.00 141.00 290,800 0
05-Oct-2023 140.00 145.00 140.00 141.00 883,900 0
04-Oct-2023 140.00 141.00 140.00 141.00 437,700 0
03-Oct-2023 140.00 142.00 138.00 142.00 75,700 0
02-Oct-2023 143.00 143.00 140.00 140.00 600 0
29-Sep-2023 144.00 144.00 139.00 139.00 53,400 0
27-Sep-2023 138.00 143.00 138.00 141.00 315,800 0
26-Sep-2023 138.00 139.00 138.00 139.00 14,900 0
25-Sep-2023 138.00 139.00 138.00 138.00 48,500 0
22-Sep-2023 138.00 144.00 138.00 139.00 225,700 0
21-Sep-2023 138.00 145.00 138.00 138.00 2,158,500 0
20-Sep-2023 138.00 139.00 138.00 138.00 206,200 0
19-Sep-2023 139.00 139.00 138.00 139.00 14,700 0
18-Sep-2023 139.00 139.00 138.00 138.00 51,200 0
15-Sep-2023 139.00 139.00 138.00 139.00 215,500 0
14-Sep-2023 139.00 139.00 138.00 138.00 37,700 0
13-Sep-2023 137.00 140.00 137.00 139.00 1,107,700 0
12-Sep-2023 138.00 138.00 137.00 137.00 17,400 0
11-Sep-2023 137.00 138.00 137.00 138.00 11,200 0
08-Sep-2023 137.00 138.00 137.00 137.00 285,300 0
07-Sep-2023 137.00 138.00 137.00 137.00 158,100 0
06-Sep-2023 137.00 141.00 137.00 137.00 44,100 0
05-Sep-2023 138.00 138.00 138.00 138.00 200 0
04-Sep-2023 137.00 138.00 137.00 137.00 341,900 0
01-Sep-2023 137.00 138.00 137.00 138.00 119,800 0
31-Aug-2023 138.00 138.00 137.00 137.00 27,900 0
30-Aug-2023 138.00 142.00 137.00 137.00 536,500 0
29-Aug-2023 137.00 140.00 137.00 139.00 311,500 0
28-Aug-2023 137.00 138.00 137.00 138.00 294,100 0
25-Aug-2023 138.00 138.00 137.00 137.00 69,900 0
24-Aug-2023 138.00 138.00 137.00 138.00 8,100 0
23-Aug-2023 138.00 140.00 137.00 138.00 690,100 0
22-Aug-2023 137.00 141.00 137.00 137.00 836,200 0
21-Aug-2023 137.00 142.00 137.00 137.00 473,800 0
18-Aug-2023 135.00 137.00 133.00 137.00 136,100 0
16-Aug-2023 137.00 137.00 133.00 137.00 6,500 0
15-Aug-2023 136.00 138.00 135.00 136.00 4,400 0
14-Aug-2023 136.00 136.00 136.00 136.00 1,100 0
11-Aug-2023 137.00 138.00 137.00 137.00 65,600 0
10-Aug-2023 137.00 139.00 137.00 139.00 5,100 0
09-Aug-2023 138.00 140.00 137.00 137.00 30,300 0
08-Aug-2023 137.00 141.00 137.00 137.00 141,700 0
07-Aug-2023 138.00 138.00 137.00 137.00 108,200 0
04-Aug-2023 137.00 139.00 136.00 138.00 208,600 0
03-Aug-2023 138.00 138.00 135.00 136.00 146,800 0
02-Aug-2023 139.00 139.00 133.00 136.00 389,300 0
01-Aug-2023 135.00 140.00 135.00 139.00 1,206,600 0
31-Jul-2023 131.00 134.00 131.00 134.00 127,600 0
28-Jul-2023 133.00 134.00 133.00 134.00 400 0
27-Jul-2023 134.00 135.00 131.00 134.00 13,000 0
26-Jul-2023 130.00 132.00 130.00 132.00 5,800 0
25-Jul-2023 132.00 133.00 131.00 132.00 145,700 0
24-Jul-2023 131.00 134.00 130.00 134.00 2,500 0
21-Jul-2023 130.00 135.00 130.00 134.00 2,600 0
20-Jul-2023 133.00 134.00 132.00 133.00 21,100 0
18-Jul-2023 133.00 134.00 131.00 134.00 61,700 0
17-Jul-2023 135.00 135.00 132.00 135.00 74,500 0
14-Jul-2023 137.00 138.00 133.00 133.00 7,900 0
13-Jul-2023 134.00 134.00 132.00 134.00 124,300 0
12-Jul-2023 135.00 135.00 132.00 134.00 41,700 0
11-Jul-2023 137.00 138.00 131.00 135.00 674,100 0
10-Jul-2023 141.00 141.00 135.00 138.00 157,600 0
07-Jul-2023 130.00 141.00 130.00 140.00 1,185,200 0
06-Jul-2023 131.00 134.00 130.00 134.00 192,000 0
05-Jul-2023 132.00 134.00 130.00 134.00 95,000 0
04-Jul-2023 136.00 136.00 129.00 132.00 98,500 0
03-Jul-2023 135.00 138.00 131.00 132.00 56,500 0
27-Jun-2023 135.00 140.00 131.00 135.00 14,200 0
26-Jun-2023 139.00 139.00 139.00 139.00 0 0
23-Jun-2023 138.00 141.00 138.00 139.00 1,500 0
22-Jun-2023 139.00 140.00 136.00 139.00 59,400 0
21-Jun-2023 136.00 139.00 136.00 139.00 35,100 0
20-Jun-2023 137.00 141.00 136.00 136.00 62,300 0
19-Jun-2023 138.00 140.00 137.00 137.00 72,500 0
16-Jun-2023 134.00 140.00 134.00 138.00 111,700 0
15-Jun-2023 132.00 136.00 132.00 134.00 77,100 0
14-Jun-2023 130.00 136.00 130.00 133.00 167,700 0
13-Jun-2023 130.00 133.00 130.00 131.00 164,300 0
12-Jun-2023 134.00 135.00 130.00 132.00 112,400 0
09-Jun-2023 132.00 133.00 130.00 131.00 108,600 0
08-Jun-2023 132.00 133.00 132.00 132.00 49,400 0