PT Lancartama Sejati Tbk (IDX:TAMA)
Indonesia
· Delayed Price · Currency is IDR 170.00
-1.00 (-0.58%)
Apr 29, 2026, 4:04 PM WIB
PT Lancartama Sejati Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 9.62% | 7,361,000 |
| Apr 27, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 5.41% | 901,800 |
| Apr 24, 2026 | 164.00 | 164.00 | 148.00 | 148.00 | 148.00 | -9.76% | 3,795,300 |
| Apr 23, 2026 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | -2.96% | 1,779,700 |
| Apr 22, 2026 | 179.00 | 179.00 | 165.00 | 169.00 | 169.00 | - | 3,052,100 |
| Apr 21, 2026 | 180.00 | 180.00 | 158.00 | 169.00 | 169.00 | 2.42% | 2,917,800 |
| Apr 20, 2026 | 148.00 | 169.00 | 148.00 | 165.00 | 165.00 | 5.77% | 2,304,600 |
| Apr 17, 2026 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | -1.27% | 1,930,100 |
| Apr 16, 2026 | 191.00 | 191.00 | 158.00 | 158.00 | 158.00 | -9.20% | 11,065,300 |
| Apr 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 9.43% | 11,043,800 |
| Apr 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 5,654,700 |
| Apr 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 9.85% | 5,127,600 |
| Apr 10, 2026 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 10.00% | 13,862,000 |
| Apr 9, 2026 | 125.00 | 139.00 | 120.00 | 120.00 | 120.00 | -7.69% | 27,049,700 |
| Apr 8, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -9.72% | 16,537,200 |
| Apr 7, 2026 | 176.00 | 176.00 | 144.00 | 144.00 | 144.00 | -10.00% | 33,617,400 |
| Apr 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -9.60% | 5,860,300 |
| Apr 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -9.69% | 9,363,400 |
| Apr 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 9.50% | 36,073,100 |
| Mar 31, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9.82% | 1,707,200 |
| Mar 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.40% | 1,596,100 |
| Mar 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 9.56% | 1,889,600 |
| Mar 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 9.68% | 26,044,500 |
| Mar 25, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 3,020,200 |
| Mar 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 11,927,700 |
| Mar 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | 4,210,300 |
| Feb 27, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 9.30% | 14,628,600 |
| Feb 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 8.86% | 25,878,900 |
| Feb 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 13,397,800 |
| Feb 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9.09% | 20,907,200 |
| Feb 23, 2026 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 10,656,100 |
| Feb 20, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -9.09% | 6,525,400 |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 10,693,600 |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 7,032,200 |
| Feb 13, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 2,092,000 |
| Feb 12, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 906,700 |
| Feb 11, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 7.69% | 2,487,000 |
| Feb 10, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 4,177,400 |
| Feb 9, 2026 | 57.00 | 57.00 | 52.00 | 54.00 | 54.00 | -5.26% | 6,819,100 |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 13,432,400 |
| Feb 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 10,070,300 |
| Feb 4, 2026 | 42.00 | 48.00 | 42.00 | 48.00 | 48.00 | 4.35% | 5,070,700 |
| Feb 3, 2026 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 2.22% | 3,649,700 |
| Feb 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 4,384,100 |
| Jan 30, 2026 | 45.00 | 50.00 | 45.00 | 49.00 | 49.00 | - | 9,910,300 |
| Jan 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 351,400 |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 1,460,000 |
| Jan 27, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 5.36% | 3,168,900 |
| Jan 26, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 7.69% | 3,726,000 |
| Jan 23, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -7.14% | 4,994,900 |
| Jan 22, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | - | 6,804,000 |
| Jan 21, 2026 | 61.00 | 61.00 | 56.00 | 56.00 | 56.00 | -9.68% | 3,270,800 |
| Jan 20, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 5,539,700 |
| Jan 19, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | -3.17% | 7,910,700 |
| Jan 15, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -5.97% | 6,643,700 |
| Jan 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 9,443,900 |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 9,118,600 |
| Jan 12, 2026 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 9,287,100 |
| Jan 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 2,192,400 |
| Jan 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 4,287,000 |
| Jan 7, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | 2.13% | 1,277,900 |
| Jan 6, 2026 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | -9.62% | 4,879,100 |
| Jan 5, 2026 | 49.00 | 53.00 | 49.00 | 52.00 | 52.00 | 6.12% | 2,845,800 |
| Jan 2, 2026 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | -5.77% | 3,606,300 |
| Dec 30, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | 4.00% | 3,215,300 |
| Dec 29, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 8.70% | 6,622,800 |
| Dec 24, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 9.52% | 5,381,100 |
| Dec 23, 2025 | 39.00 | 43.00 | 38.00 | 42.00 | 42.00 | 5.00% | 2,692,900 |
| Dec 22, 2025 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 5.26% | 1,118,400 |
| Dec 19, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,194,000 |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 5,020,700 |
| Dec 17, 2025 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,976,000 |
| Dec 16, 2025 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -10.00% | 3,439,300 |
| Dec 15, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 5,835,100 |
| Dec 12, 2025 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | 2.78% | 8,613,400 |
| Dec 11, 2025 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,484,100 |
| Dec 10, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -7.50% | 2,661,900 |
| Dec 9, 2025 | 36.00 | 40.00 | 36.00 | 40.00 | 40.00 | 5.26% | 3,925,100 |
| Dec 8, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,366,700 |
| Dec 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 2,528,100 |
| Dec 4, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,430,900 |
| Dec 3, 2025 | 40.00 | 44.00 | 40.00 | 43.00 | 43.00 | -2.27% | 2,700,900 |
| Dec 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 4,119,700 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 2,662,700 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 2,917,300 |
| Nov 27, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 2,241,100 |
| Nov 26, 2025 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -9.76% | 2,142,100 |
| Nov 25, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 2,186,600 |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 4,692,100 |
| Nov 21, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 1,353,400 |
| Nov 20, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,401,300 |
| Nov 19, 2025 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 484,400 |
| Nov 18, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 5,527,500 |
| Nov 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 6,075,700 |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1,633,400 |
| Nov 13, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,191,800 |
| Nov 12, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 7,407,700 |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,129,700 |
| Nov 10, 2025 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 2,159,000 |
| Nov 7, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 4,428,800 |