PT Logindo Samudramakmur Tbk. (IDX:LEAD)
Indonesia
· Delayed Price · Currency is IDR 152.00
-11.00 (-6.75%)
At close: Mar 6, 2026
IDX:LEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.00 | 167.00 | 151.00 | 152.00 | 152.00 | -6.75% | 60,361,000 |
| Mar 5, 2026 | 167.00 | 169.00 | 161.00 | 163.00 | 163.00 | 2.52% | 59,765,400 |
| Mar 4, 2026 | 186.00 | 188.00 | 157.00 | 159.00 | 159.00 | -13.59% | 273,284,400 |
| Mar 3, 2026 | 166.00 | 194.00 | 164.00 | 184.00 | 184.00 | 13.58% | 651,811,200 |
| Mar 2, 2026 | 178.00 | 182.00 | 156.00 | 162.00 | 162.00 | -2.41% | 191,243,500 |
| Feb 27, 2026 | 168.00 | 171.00 | 154.00 | 166.00 | 166.00 | -1.19% | 65,765,300 |
| Feb 26, 2026 | 177.00 | 187.00 | 158.00 | 168.00 | 168.00 | -4.55% | 186,697,800 |
| Feb 25, 2026 | 181.00 | 186.00 | 170.00 | 176.00 | 176.00 | -1.68% | 92,892,300 |
| Feb 24, 2026 | 190.00 | 193.00 | 175.00 | 179.00 | 179.00 | -5.79% | 198,012,700 |
| Feb 23, 2026 | 181.00 | 198.00 | 181.00 | 190.00 | 190.00 | 5.56% | 337,258,300 |
| Feb 20, 2026 | 189.00 | 190.00 | 178.00 | 180.00 | 180.00 | -4.76% | 101,675,500 |
| Feb 19, 2026 | 200.00 | 206.00 | 185.00 | 189.00 | 189.00 | -4.06% | 331,943,800 |
| Feb 18, 2026 | 177.00 | 197.00 | 175.00 | 197.00 | 197.00 | 12.57% | 582,442,400 |
| Feb 13, 2026 | 169.00 | 182.00 | 158.00 | 175.00 | 175.00 | 3.55% | 227,126,900 |
| Feb 12, 2026 | 183.00 | 189.00 | 167.00 | 169.00 | 169.00 | -2.87% | 381,952,300 |
| Feb 11, 2026 | 152.00 | 180.00 | 150.00 | 174.00 | 174.00 | 18.37% | 562,627,200 |
| Feb 10, 2026 | 142.00 | 154.00 | 140.00 | 147.00 | 147.00 | 2.08% | 170,276,100 |
| Feb 9, 2026 | 145.00 | 151.00 | 135.00 | 144.00 | 144.00 | 2.86% | 260,493,100 |
| Feb 6, 2026 | 145.00 | 148.00 | 132.00 | 140.00 | 140.00 | -8.50% | 141,149,700 |
| Feb 5, 2026 | 157.00 | 175.00 | 147.00 | 153.00 | 153.00 | 2.00% | 265,727,800 |
| Feb 4, 2026 | 150.00 | 197.00 | 141.00 | 150.00 | 150.00 | -6.25% | 819,004,500 |
| Feb 3, 2026 | 110.00 | 170.00 | 108.00 | 160.00 | 160.00 | 26.98% | 1,173,867,000 |
| Feb 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -10.00% | 11,438,900 |
| Jan 30, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.19% | 75,661,700 |
| Jan 29, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -9.87% | 2,816,100 |
| Jan 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -9.52% | 3,739,200 |
| Jan 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -9.68% | 16,974,000 |
| Jan 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -9.71% | 9,022,400 |
| Jan 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | 2,874,700 |
| Jan 8, 2026 | 206.00 | 230.00 | 187.00 | 228.00 | 228.00 | 11.76% | 497,650,800 |
| Jan 7, 2026 | 220.00 | 232.00 | 202.00 | 204.00 | 204.00 | -7.27% | 264,937,900 |
| Jan 6, 2026 | 240.00 | 252.00 | 214.00 | 220.00 | 220.00 | 6.80% | 505,146,100 |
| Jan 2, 2026 | 155.00 | 206.00 | 155.00 | 206.00 | 206.00 | 33.77% | 976,669,200 |
| Dec 30, 2025 | 167.00 | 170.00 | 152.00 | 154.00 | 154.00 | -1.91% | 449,449,100 |
| Dec 29, 2025 | 140.00 | 167.00 | 140.00 | 157.00 | 157.00 | 14.60% | 539,820,900 |
| Dec 24, 2025 | 130.00 | 165.00 | 126.00 | 137.00 | 137.00 | 9.60% | 1,054,738,000 |
| Dec 23, 2025 | 124.00 | 133.00 | 121.00 | 125.00 | 125.00 | 4.17% | 189,253,700 |
| Dec 22, 2025 | 130.00 | 138.00 | 119.00 | 120.00 | 120.00 | -6.98% | 461,936,600 |
| Dec 19, 2025 | 120.00 | 143.00 | 115.00 | 129.00 | 129.00 | 18.35% | 1,695,382,000 |
| Dec 18, 2025 | 90.00 | 116.00 | 90.00 | 109.00 | 109.00 | 22.47% | 1,659,595,000 |
| Dec 17, 2025 | 93.00 | 94.00 | 87.00 | 89.00 | 89.00 | -4.30% | 111,593,000 |
| Dec 16, 2025 | 84.00 | 98.00 | 83.00 | 93.00 | 93.00 | 13.41% | 551,189,100 |
| Dec 15, 2025 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 28,319,300 |
| Dec 12, 2025 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -2.35% | 42,901,400 |
| Dec 11, 2025 | 89.00 | 90.00 | 85.00 | 85.00 | 85.00 | -3.41% | 37,193,000 |
| Dec 10, 2025 | 87.00 | 92.00 | 84.00 | 88.00 | 88.00 | - | 79,053,900 |
| Dec 9, 2025 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | -3.30% | 58,300,800 |
| Dec 8, 2025 | 87.00 | 93.00 | 84.00 | 91.00 | 91.00 | 8.33% | 183,725,200 |
| Dec 5, 2025 | 88.00 | 104.00 | 83.00 | 84.00 | 84.00 | -2.33% | 668,959,400 |
| Dec 4, 2025 | 83.00 | 87.00 | 79.00 | 86.00 | 86.00 | 4.88% | 145,492,100 |
| Dec 3, 2025 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 3.80% | 85,587,500 |
| Dec 2, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 32,267,800 |
| Dec 1, 2025 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 12,475,400 |
| Nov 28, 2025 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -2.60% | 33,733,400 |
| Nov 27, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 10,457,400 |
| Nov 26, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 13,480,800 |
| Nov 25, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 13,001,800 |
| Nov 24, 2025 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 22,952,100 |
| Nov 21, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 13,628,200 |
| Nov 20, 2025 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 21,182,800 |
| Nov 19, 2025 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 23,681,900 |
| Nov 18, 2025 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 3.95% | 60,984,800 |
| Nov 17, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 17,987,600 |
| Nov 14, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1.33% | 13,177,100 |
| Nov 13, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 29,106,800 |
| Nov 12, 2025 | 78.00 | 79.00 | 74.00 | 76.00 | 76.00 | -2.56% | 47,589,400 |
| Nov 11, 2025 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 30,695,300 |
| Nov 10, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 23,644,300 |
| Nov 7, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 33,118,900 |
| Nov 6, 2025 | 79.00 | 82.00 | 78.00 | 78.00 | 78.00 | -1.27% | 51,239,500 |
| Nov 5, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 8,699,700 |
| Nov 4, 2025 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1.27% | 40,881,200 |
| Nov 3, 2025 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 20,958,000 |
| Oct 31, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 10,430,700 |
| Oct 30, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2.47% | 8,400,500 |
| Oct 29, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -3.57% | 12,634,200 |
| Oct 28, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 16,218,500 |
| Oct 27, 2025 | 84.00 | 89.00 | 80.00 | 82.00 | 82.00 | -2.38% | 42,384,800 |
| Oct 24, 2025 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 22,726,300 |
| Oct 23, 2025 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 14,994,100 |
| Oct 22, 2025 | 84.00 | 88.00 | 82.00 | 83.00 | 83.00 | - | 68,928,300 |
| Oct 21, 2025 | 77.00 | 84.00 | 76.00 | 83.00 | 83.00 | 9.21% | 69,984,700 |
| Oct 20, 2025 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | - | 46,887,200 |
| Oct 17, 2025 | 83.00 | 83.00 | 75.00 | 76.00 | 76.00 | -7.32% | 47,491,700 |
| Oct 16, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 10,444,700 |
| Oct 15, 2025 | 83.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 34,647,100 |
| Oct 14, 2025 | 82.00 | 88.00 | 80.00 | 83.00 | 83.00 | 1.22% | 61,953,700 |
| Oct 13, 2025 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 17,287,700 |
| Oct 10, 2025 | 84.00 | 86.00 | 81.00 | 81.00 | 81.00 | -3.57% | 38,959,900 |
| Oct 9, 2025 | 82.00 | 90.00 | 81.00 | 84.00 | 84.00 | 2.44% | 84,918,300 |
| Oct 8, 2025 | 84.00 | 85.00 | 78.00 | 82.00 | 82.00 | -1.20% | 41,881,300 |
| Oct 7, 2025 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | - | 26,810,000 |
| Oct 6, 2025 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | -3.49% | 28,345,300 |
| Oct 3, 2025 | 88.00 | 90.00 | 84.00 | 86.00 | 86.00 | -1.15% | 84,461,800 |
| Oct 2, 2025 | 83.00 | 93.00 | 83.00 | 87.00 | 87.00 | 4.82% | 222,907,200 |
| Oct 1, 2025 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 40,529,300 |
| Sep 30, 2025 | 81.00 | 86.00 | 80.00 | 82.00 | 82.00 | 1.23% | 97,898,000 |
| Sep 29, 2025 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | - | 23,374,300 |
| Sep 26, 2025 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 18,711,900 |
| Sep 25, 2025 | 84.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.20% | 46,080,700 |