PT Langgeng Makmur Industri Tbk (IDX:LMPI)
Indonesia
· Delayed Price · Currency is IDR 153.00
-3.00 (-1.92%)
At close: Mar 6, 2026
IDX:LMPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.00 | 155.00 | 146.00 | 153.00 | 153.00 | -1.92% | 106,400 |
| Mar 5, 2026 | 153.00 | 159.00 | 151.00 | 156.00 | 156.00 | 1.96% | 75,600 |
| Mar 4, 2026 | 157.00 | 167.00 | 151.00 | 153.00 | 153.00 | -1.92% | 712,400 |
| Mar 3, 2026 | 152.00 | 177.00 | 151.00 | 156.00 | 156.00 | 1.96% | 793,600 |
| Mar 2, 2026 | 166.00 | 166.00 | 152.00 | 153.00 | 153.00 | -12.07% | 725,700 |
| Feb 27, 2026 | 171.00 | 188.00 | 170.00 | 174.00 | 174.00 | -0.57% | 685,600 |
| Feb 26, 2026 | 177.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.13% | 445,100 |
| Feb 25, 2026 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | -2.75% | 456,600 |
| Feb 24, 2026 | 183.00 | 186.00 | 179.00 | 182.00 | 182.00 | -1.09% | 448,000 |
| Feb 23, 2026 | 183.00 | 187.00 | 181.00 | 184.00 | 184.00 | 0.55% | 754,600 |
| Feb 20, 2026 | 184.00 | 193.00 | 182.00 | 183.00 | 183.00 | -1.61% | 847,500 |
| Feb 19, 2026 | 189.00 | 189.00 | 181.00 | 186.00 | 186.00 | -1.59% | 1,095,500 |
| Feb 18, 2026 | 199.00 | 199.00 | 187.00 | 189.00 | 189.00 | -2.07% | 2,156,600 |
| Feb 13, 2026 | 187.00 | 216.00 | 187.00 | 193.00 | 193.00 | 3.21% | 5,348,900 |
| Feb 12, 2026 | 178.00 | 224.00 | 178.00 | 187.00 | 187.00 | 5.06% | 18,200,200 |
| Feb 11, 2026 | 181.00 | 185.00 | 175.00 | 178.00 | 178.00 | -0.56% | 2,300,200 |
| Feb 10, 2026 | 184.00 | 202.00 | 175.00 | 179.00 | 179.00 | -0.56% | 2,528,300 |
| Feb 9, 2026 | 175.00 | 214.00 | 162.00 | 180.00 | 180.00 | 5.88% | 12,731,900 |
| Feb 6, 2026 | 192.00 | 192.00 | 168.00 | 170.00 | 170.00 | -13.27% | 2,401,800 |
| Feb 5, 2026 | 218.00 | 218.00 | 196.00 | 196.00 | 196.00 | -14.78% | 8,136,900 |
| Feb 4, 2026 | 260.00 | 260.00 | 230.00 | 230.00 | 230.00 | -14.81% | 9,290,900 |
| Feb 3, 2026 | 202.00 | 270.00 | 200.00 | 270.00 | 270.00 | 35.00% | 22,304,200 |
| Feb 2, 2026 | 202.00 | 224.00 | 194.00 | 200.00 | 200.00 | -12.28% | 2,165,300 |
| Jan 30, 2026 | 242.00 | 288.00 | 228.00 | 228.00 | 228.00 | -14.93% | 2,713,200 |
| Jan 29, 2026 | 274.00 | 324.00 | 268.00 | 268.00 | 268.00 | -14.65% | 3,593,000 |
| Jan 27, 2026 | 264.00 | 314.00 | 216.00 | 314.00 | 314.00 | 24.60% | 29,204,400 |
| Jan 26, 2026 | 252.00 | 252.00 | 230.00 | 252.00 | 252.00 | 24.75% | 6,393,300 |
| Jan 23, 2026 | 157.00 | 202.00 | 149.00 | 202.00 | 202.00 | 34.67% | 20,129,500 |
| Jan 22, 2026 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | -1.32% | 690,100 |
| Jan 21, 2026 | 146.00 | 153.00 | 141.00 | 152.00 | 152.00 | 5.56% | 1,060,300 |
| Jan 20, 2026 | 145.00 | 158.00 | 140.00 | 144.00 | 144.00 | 1.41% | 5,092,600 |
| Jan 19, 2026 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 118,400 |
| Jan 15, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 82,100 |
| Jan 14, 2026 | 140.00 | 150.00 | 138.00 | 141.00 | 141.00 | 0.71% | 1,322,900 |
| Jan 13, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.45% | 26,200 |
| Jan 12, 2026 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | -1.43% | 120,200 |
| Jan 9, 2026 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 24,900 |
| Jan 8, 2026 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 2.19% | 14,700 |
| Jan 7, 2026 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 185,600 |
| Jan 6, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 0.72% | 148,200 |
| Jan 5, 2026 | 141.00 | 141.00 | 135.00 | 139.00 | 139.00 | - | 115,400 |
| Jan 2, 2026 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 20,900 |
| Dec 30, 2025 | 141.00 | 141.00 | 120.00 | 139.00 | 139.00 | - | 66,800 |
| Dec 29, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1.46% | 72,400 |
| Dec 24, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -2.14% | 11,000 |
| Dec 23, 2025 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 8,800 |
| Dec 22, 2025 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.71% | 27,700 |
| Dec 19, 2025 | 142.00 | 142.00 | 136.00 | 141.00 | 141.00 | -0.70% | 98,000 |
| Dec 18, 2025 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | - | 33,700 |
| Dec 17, 2025 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.71% | 91,200 |
| Dec 16, 2025 | 139.00 | 146.00 | 139.00 | 141.00 | 141.00 | 0.71% | 12,700 |
| Dec 15, 2025 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 143,200 |
| Dec 12, 2025 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | - | 98,800 |
| Dec 11, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 345,700 |
| Dec 10, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 107,200 |
| Dec 9, 2025 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 0.71% | 189,000 |
| Dec 8, 2025 | 143.00 | 159.00 | 140.00 | 141.00 | 141.00 | - | 3,972,100 |
| Dec 5, 2025 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 69,800 |
| Dec 4, 2025 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 124,500 |
| Dec 3, 2025 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | -0.70% | 118,200 |
| Dec 2, 2025 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | - | 75,600 |
| Dec 1, 2025 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2.16% | 162,800 |
| Nov 28, 2025 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | -3.47% | 342,300 |
| Nov 27, 2025 | 147.00 | 147.00 | 141.00 | 144.00 | 144.00 | -2.04% | 756,300 |
| Nov 26, 2025 | 154.00 | 169.00 | 146.00 | 147.00 | 147.00 | -4.55% | 5,483,900 |
| Nov 25, 2025 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 178,200 |
| Nov 24, 2025 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.65% | 459,800 |
| Nov 21, 2025 | 152.00 | 156.00 | 149.00 | 153.00 | 153.00 | 2.00% | 908,800 |
| Nov 20, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | - | 200,100 |
| Nov 19, 2025 | 149.00 | 153.00 | 149.00 | 150.00 | 150.00 | 0.67% | 15,400 |
| Nov 18, 2025 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 274,800 |
| Nov 17, 2025 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 25,900 |
| Nov 14, 2025 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | -0.67% | 96,200 |
| Nov 13, 2025 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 53,800 |
| Nov 12, 2025 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 169,200 |
| Nov 11, 2025 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.67% | 467,200 |
| Nov 10, 2025 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 1.36% | 650,300 |
| Nov 7, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 23,800 |
| Nov 6, 2025 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 0.69% | 64,900 |
| Nov 5, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 61,900 |
| Nov 4, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.69% | 240,200 |
| Nov 3, 2025 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 63,400 |
| Oct 31, 2025 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | - | 63,100 |
| Oct 30, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 151,000 |
| Oct 29, 2025 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | -0.68% | 214,000 |
| Oct 28, 2025 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 76,100 |
| Oct 27, 2025 | 147.00 | 147.00 | 141.00 | 145.00 | 145.00 | -1.36% | 198,600 |
| Oct 24, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 182,300 |
| Oct 23, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 206,800 |
| Oct 22, 2025 | 148.00 | 150.00 | 144.00 | 146.00 | 146.00 | -1.35% | 314,300 |
| Oct 21, 2025 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 143,400 |
| Oct 20, 2025 | 146.00 | 151.00 | 144.00 | 145.00 | 145.00 | - | 377,100 |
| Oct 17, 2025 | 150.00 | 151.00 | 144.00 | 145.00 | 145.00 | -2.68% | 369,500 |
| Oct 16, 2025 | 144.00 | 154.00 | 138.00 | 149.00 | 149.00 | 3.47% | 1,852,900 |
| Oct 15, 2025 | 155.00 | 162.00 | 141.00 | 144.00 | 144.00 | 0.70% | 3,561,800 |
| Oct 14, 2025 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 142,900 |
| Oct 13, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -1.38% | 76,200 |
| Oct 10, 2025 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 0.69% | 57,200 |
| Oct 9, 2025 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 0.70% | 127,000 |
| Oct 8, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 96,600 |