PT Logindo Samudramakmur Tbk LEAD

IDX · Indonesia · Industrial Services

IDR 92.000.00 (0.00%)

Market open· Oct 2, 2026, 2:10 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 92.00	-3.16%	IDR 95.00	IDR 98.00	IDR 89.00	15.42M
2026-09-30	IDR 95.00	+1.06%	IDR 94.00	IDR 99.00	IDR 93.00	8.03M
2026-09-29	IDR 94.00	-1.05%	IDR 95.00	IDR 97.00	IDR 89.00	11.10M
2026-09-28	IDR 95.00	-5.00%	IDR 99.00	IDR 100.00	IDR 95.00	10.67M
2026-09-25	IDR 100.00	-3.85%	IDR 105.00	IDR 107.00	IDR 95.00	26.10M
2026-09-24	IDR 104.00	-1.89%	IDR 105.00	IDR 107.00	IDR 104.00	6.25M
2026-09-23	IDR 106.00	+3.92%	IDR 103.00	IDR 110.00	IDR 101.00	25.24M
2026-09-22	IDR 102.00	-0.97%	IDR 104.00	IDR 106.00	IDR 99.00	22.00M
2026-09-21	IDR 103.00	-2.83%	IDR 106.00	IDR 113.00	IDR 100.00	63.05M
2026-09-18	IDR 106.00	+1.92%	IDR 105.00	IDR 107.00	IDR 103.00	7.94M
2026-09-17	IDR 104.00	0.00%	IDR 104.00	IDR 108.00	IDR 103.00	14.29M
2026-09-16	IDR 104.00	-2.80%	IDR 107.00	IDR 110.00	IDR 104.00	17.33M
2026-09-15	IDR 107.00	-2.73%	IDR 111.00	IDR 112.00	IDR 107.00	24.56M
2026-09-14	IDR 110.00	-1.79%	IDR 112.00	IDR 114.00	IDR 107.00	29.59M
2026-09-11	IDR 112.00	+0.90%	IDR 110.00	IDR 112.00	IDR 105.00	26.74M
2026-09-10	IDR 111.00	-3.48%	IDR 116.00	IDR 119.00	IDR 111.00	59.78M
2026-09-09	IDR 115.00	+6.48%	IDR 108.00	IDR 121.00	IDR 107.00	170.32M
2026-09-08	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 108.00	15.29M
2026-09-07	IDR 109.00	-2.68%	IDR 113.00	IDR 113.00	IDR 109.00	13.99M
2026-09-04	IDR 112.00	-1.75%	IDR 114.00	IDR 117.00	IDR 111.00	25.30M
2026-09-03	IDR 114.00	-2.56%	IDR 117.00	IDR 117.00	IDR 113.00	35.17M
2026-09-02	IDR 117.00	+3.54%	IDR 114.00	IDR 117.00	IDR 112.00	49.70M
2026-09-01	IDR 113.00	-4.24%	IDR 116.00	IDR 118.00	IDR 111.00	70.41M
2026-08-31	IDR 118.00	+18.00%	IDR 100.00	IDR 121.00	IDR 99.00	113.98M
2026-08-28	IDR 100.00	-2.91%	IDR 104.00	IDR 104.00	IDR 99.00	8.84M
2026-08-27	IDR 103.00	+5.10%	IDR 96.00	IDR 103.00	IDR 96.00	18.27M
2026-08-26	IDR 98.00	-8.41%	IDR 107.00	IDR 107.00	IDR 97.00	30.60M
2026-08-24	IDR 107.00	-2.73%	IDR 110.00	IDR 111.00	IDR 105.00	15.77M
2026-08-21	IDR 110.00	-0.90%	IDR 111.00	IDR 112.00	IDR 109.00	16.11M
2026-08-20	IDR 111.00	+0.91%	IDR 112.00	IDR 113.00	IDR 110.00	15.14M
2026-08-19	IDR 110.00	-0.90%	IDR 112.00	IDR 112.00	IDR 108.00	20.38M
2026-08-18	IDR 111.00	+3.74%	IDR 108.00	IDR 114.00	IDR 108.00	20.99M
2026-08-14	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 107.00	10.89M
2026-08-13	IDR 108.00	-4.42%	IDR 114.00	IDR 114.00	IDR 107.00	15.22M
2026-08-12	IDR 113.00	+5.61%	IDR 106.00	IDR 114.00	IDR 106.00	27.08M
2026-08-11	IDR 107.00	-1.83%	IDR 109.00	IDR 110.00	IDR 103.00	15.90M
2026-08-10	IDR 109.00	-1.80%	IDR 111.00	IDR 115.00	IDR 109.00	22.05M
2026-08-07	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 111.00	12.43M
2026-08-06	IDR 113.00	-0.88%	IDR 116.00	IDR 116.00	IDR 111.00	41.83M
2026-08-05	IDR 114.00	+0.88%	IDR 115.00	IDR 119.00	IDR 112.00	57.95M
2026-08-04	IDR 113.00	+6.60%	IDR 107.00	IDR 118.00	IDR 107.00	123.59M
2026-08-03	IDR 106.00	-4.50%	IDR 105.00	IDR 112.00	IDR 104.00	75.21M
2026-07-31	IDR 111.00	+6.73%	IDR 103.00	IDR 118.00	IDR 102.00	118.75M
2026-07-30	IDR 104.00	+4.00%	IDR 100.00	IDR 105.00	IDR 100.00	14.10M
2026-07-29	IDR 100.00	-0.99%	IDR 101.00	IDR 104.00	IDR 97.00	12.47M
2026-07-28	IDR 101.00	-0.98%	IDR 102.00	IDR 106.00	IDR 101.00	9.66M
2026-07-27	IDR 102.00	+2.00%	IDR 101.00	IDR 106.00	IDR 99.00	21.00M
2026-07-24	IDR 100.00	-4.76%	IDR 106.00	IDR 108.00	IDR 99.00	25.72M
2026-07-23	IDR 105.00	0.00%	IDR 106.00	IDR 116.00	IDR 105.00	81.72M
2026-07-22	IDR 105.00	0.00%	IDR 107.00	IDR 109.00	IDR 104.00	25.72M
2026-07-21	IDR 105.00	+1.94%	IDR 104.00	IDR 107.00	IDR 102.00	28.29M
2026-07-20	IDR 103.00	+0.98%	IDR 102.00	IDR 111.00	IDR 101.00	72.39M
2026-07-17	IDR 102.00	+0.99%	IDR 102.00	IDR 104.00	IDR 100.00	10.74M
2026-07-16	IDR 101.00	+2.02%	IDR 100.00	IDR 102.00	IDR 97.00	12.07M
2026-07-15	IDR 99.00	-1.98%	IDR 102.00	IDR 103.00	IDR 99.00	17.17M
2026-07-14	IDR 101.00	+2.02%	IDR 100.00	IDR 107.00	IDR 97.00	65.05M
2026-07-13	IDR 99.00	+2.06%	IDR 97.00	IDR 100.00	IDR 94.00	24.94M
2026-07-10	IDR 97.00	-2.02%	IDR 99.00	IDR 99.00	IDR 96.00	14.58M
2026-07-09	IDR 99.00	+6.45%	IDR 92.00	IDR 104.00	IDR 92.00	130.92M
2026-07-08	IDR 93.00	-3.13%	IDR 96.00	IDR 96.00	IDR 92.00	14.47M
2026-07-07	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 92.00	14.29M
2026-07-06	IDR 95.00	+2.15%	IDR 95.00	IDR 96.00	IDR 91.00	11.72M
2026-07-03	IDR 93.00	+1.09%	IDR 92.00	IDR 96.00	IDR 91.00	17.49M
2026-07-02	IDR 92.00	+1.10%	IDR 92.00	IDR 97.00	IDR 89.00	39.37M
2026-07-01	IDR 91.00	+4.60%	IDR 85.00	IDR 95.00	IDR 83.00	34.48M
2026-06-30	IDR 87.00	-6.45%	IDR 93.00	IDR 93.00	IDR 84.00	22.08M
2026-06-29	IDR 93.00	-2.11%	IDR 94.00	IDR 98.00	IDR 91.00	16.12M
2026-06-26	IDR 95.00	-6.86%	IDR 104.00	IDR 105.00	IDR 92.00	40.69M
2026-06-25	IDR 102.00	0.00%	IDR 100.00	IDR 106.00	IDR 96.00	58.54M
2026-06-24	IDR 102.00	-14.29%	IDR 127.00	IDR 142.00	IDR 102.00	630.39M
2026-06-23	IDR 119.00	+33.71%	IDR 107.00	IDR 119.00	IDR 102.00	392.55M
2026-06-22	IDR 89.00	-3.26%	IDR 94.00	IDR 95.00	IDR 88.00	6.90M
2026-06-19	IDR 92.00	-2.13%	IDR 97.00	IDR 98.00	IDR 92.00	5.97M
2026-06-18	IDR 94.00	-2.08%	IDR 97.00	IDR 98.00	IDR 92.00	6.79M
2026-06-17	IDR 96.00	-1.03%	IDR 99.00	IDR 100.00	IDR 94.00	12.86M
2026-06-15	IDR 97.00	0.00%	IDR 101.00	IDR 103.00	IDR 95.00	35.65M
2026-06-12	IDR 97.00	+7.78%	IDR 93.00	IDR 102.00	IDR 92.00	35.75M
2026-06-11	IDR 90.00	-2.17%	IDR 92.00	IDR 96.00	IDR 87.00	16.21M
2026-06-10	IDR 92.00	+8.24%	IDR 86.00	IDR 102.00	IDR 85.00	39.78M
2026-06-09	IDR 85.00	+11.84%	IDR 76.00	IDR 87.00	IDR 76.00	23.76M
2026-06-08	IDR 76.00	-8.43%	IDR 77.00	IDR 82.00	IDR 73.00	17.75M
2026-06-05	IDR 83.00	-7.78%	IDR 90.00	IDR 91.00	IDR 83.00	9.51M
2026-06-04	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 79.00	19.85M
2026-06-03	IDR 91.00	-11.65%	IDR 105.00	IDR 105.00	IDR 89.00	22.77M
2026-06-02	IDR 103.00	0.00%	IDR 104.00	IDR 110.00	IDR 102.00	8.94M
2026-05-29	IDR 103.00	+1.98%	IDR 101.00	IDR 106.00	IDR 101.00	6.52M
2026-05-28	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-27	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-26	IDR 101.00	-4.72%	IDR 107.00	IDR 111.00	IDR 101.00	9.66M
2026-05-25	IDR 106.00	+2.91%	IDR 107.00	IDR 109.00	IDR 100.00	10.26M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 92.00	-3.16%	IDR 95.00	IDR 98.00	IDR 89.00	15.42M
2026-09-30	IDR 95.00	+1.06%	IDR 94.00	IDR 99.00	IDR 93.00	8.03M
2026-09-29	IDR 94.00	-1.05%	IDR 95.00	IDR 97.00	IDR 89.00	11.10M
2026-09-28	IDR 95.00	-5.00%	IDR 99.00	IDR 100.00	IDR 95.00	10.67M
2026-09-25	IDR 100.00	-3.85%	IDR 105.00	IDR 107.00	IDR 95.00	26.10M
2026-09-24	IDR 104.00	-1.89%	IDR 105.00	IDR 107.00	IDR 104.00	6.25M
2026-09-23	IDR 106.00	+3.92%	IDR 103.00	IDR 110.00	IDR 101.00	25.24M
2026-09-22	IDR 102.00	-0.97%	IDR 104.00	IDR 106.00	IDR 99.00	22.00M
2026-09-21	IDR 103.00	-2.83%	IDR 106.00	IDR 113.00	IDR 100.00	63.05M
2026-09-18	IDR 106.00	+1.92%	IDR 105.00	IDR 107.00	IDR 103.00	7.94M
2026-09-17	IDR 104.00	0.00%	IDR 104.00	IDR 108.00	IDR 103.00	14.29M
2026-09-16	IDR 104.00	-2.80%	IDR 107.00	IDR 110.00	IDR 104.00	17.33M
2026-09-15	IDR 107.00	-2.73%	IDR 111.00	IDR 112.00	IDR 107.00	24.56M
2026-09-14	IDR 110.00	-1.79%	IDR 112.00	IDR 114.00	IDR 107.00	29.59M
2026-09-11	IDR 112.00	+0.90%	IDR 110.00	IDR 112.00	IDR 105.00	26.74M
2026-09-10	IDR 111.00	-3.48%	IDR 116.00	IDR 119.00	IDR 111.00	59.78M
2026-09-09	IDR 115.00	+6.48%	IDR 108.00	IDR 121.00	IDR 107.00	170.32M
2026-09-08	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 108.00	15.29M
2026-09-07	IDR 109.00	-2.68%	IDR 113.00	IDR 113.00	IDR 109.00	13.99M
2026-09-04	IDR 112.00	-1.75%	IDR 114.00	IDR 117.00	IDR 111.00	25.30M
2026-09-03	IDR 114.00	-2.56%	IDR 117.00	IDR 117.00	IDR 113.00	35.17M
2026-09-02	IDR 117.00	+3.54%	IDR 114.00	IDR 117.00	IDR 112.00	49.70M
2026-09-01	IDR 113.00	-4.24%	IDR 116.00	IDR 118.00	IDR 111.00	70.41M
2026-08-31	IDR 118.00	+18.00%	IDR 100.00	IDR 121.00	IDR 99.00	113.98M
2026-08-28	IDR 100.00	-2.91%	IDR 104.00	IDR 104.00	IDR 99.00	8.84M
2026-08-27	IDR 103.00	+5.10%	IDR 96.00	IDR 103.00	IDR 96.00	18.27M
2026-08-26	IDR 98.00	-8.41%	IDR 107.00	IDR 107.00	IDR 97.00	30.60M
2026-08-24	IDR 107.00	-2.73%	IDR 110.00	IDR 111.00	IDR 105.00	15.77M
2026-08-21	IDR 110.00	-0.90%	IDR 111.00	IDR 112.00	IDR 109.00	16.11M
2026-08-20	IDR 111.00	+0.91%	IDR 112.00	IDR 113.00	IDR 110.00	15.14M
2026-08-19	IDR 110.00	-0.90%	IDR 112.00	IDR 112.00	IDR 108.00	20.38M
2026-08-18	IDR 111.00	+3.74%	IDR 108.00	IDR 114.00	IDR 108.00	20.99M
2026-08-14	IDR 107.00	-0.93%	IDR 108.00	IDR 110.00	IDR 107.00	10.89M
2026-08-13	IDR 108.00	-4.42%	IDR 114.00	IDR 114.00	IDR 107.00	15.22M
2026-08-12	IDR 113.00	+5.61%	IDR 106.00	IDR 114.00	IDR 106.00	27.08M
2026-08-11	IDR 107.00	-1.83%	IDR 109.00	IDR 110.00	IDR 103.00	15.90M
2026-08-10	IDR 109.00	-1.80%	IDR 111.00	IDR 115.00	IDR 109.00	22.05M
2026-08-07	IDR 111.00	-1.77%	IDR 113.00	IDR 114.00	IDR 111.00	12.43M
2026-08-06	IDR 113.00	-0.88%	IDR 116.00	IDR 116.00	IDR 111.00	41.83M
2026-08-05	IDR 114.00	+0.88%	IDR 115.00	IDR 119.00	IDR 112.00	57.95M
2026-08-04	IDR 113.00	+6.60%	IDR 107.00	IDR 118.00	IDR 107.00	123.59M
2026-08-03	IDR 106.00	-4.50%	IDR 105.00	IDR 112.00	IDR 104.00	75.21M
2026-07-31	IDR 111.00	+6.73%	IDR 103.00	IDR 118.00	IDR 102.00	118.75M
2026-07-30	IDR 104.00	+4.00%	IDR 100.00	IDR 105.00	IDR 100.00	14.10M
2026-07-29	IDR 100.00	-0.99%	IDR 101.00	IDR 104.00	IDR 97.00	12.47M
2026-07-28	IDR 101.00	-0.98%	IDR 102.00	IDR 106.00	IDR 101.00	9.66M
2026-07-27	IDR 102.00	+2.00%	IDR 101.00	IDR 106.00	IDR 99.00	21.00M
2026-07-24	IDR 100.00	-4.76%	IDR 106.00	IDR 108.00	IDR 99.00	25.72M
2026-07-23	IDR 105.00	0.00%	IDR 106.00	IDR 116.00	IDR 105.00	81.72M
2026-07-22	IDR 105.00	0.00%	IDR 107.00	IDR 109.00	IDR 104.00	25.72M
2026-07-21	IDR 105.00	+1.94%	IDR 104.00	IDR 107.00	IDR 102.00	28.29M
2026-07-20	IDR 103.00	+0.98%	IDR 102.00	IDR 111.00	IDR 101.00	72.39M
2026-07-17	IDR 102.00	+0.99%	IDR 102.00	IDR 104.00	IDR 100.00	10.74M
2026-07-16	IDR 101.00	+2.02%	IDR 100.00	IDR 102.00	IDR 97.00	12.07M
2026-07-15	IDR 99.00	-1.98%	IDR 102.00	IDR 103.00	IDR 99.00	17.17M
2026-07-14	IDR 101.00	+2.02%	IDR 100.00	IDR 107.00	IDR 97.00	65.05M
2026-07-13	IDR 99.00	+2.06%	IDR 97.00	IDR 100.00	IDR 94.00	24.94M
2026-07-10	IDR 97.00	-2.02%	IDR 99.00	IDR 99.00	IDR 96.00	14.58M
2026-07-09	IDR 99.00	+6.45%	IDR 92.00	IDR 104.00	IDR 92.00	130.92M
2026-07-08	IDR 93.00	-3.13%	IDR 96.00	IDR 96.00	IDR 92.00	14.47M
2026-07-07	IDR 96.00	+1.05%	IDR 95.00	IDR 97.00	IDR 92.00	14.29M
2026-07-06	IDR 95.00	+2.15%	IDR 95.00	IDR 96.00	IDR 91.00	11.72M
2026-07-03	IDR 93.00	+1.09%	IDR 92.00	IDR 96.00	IDR 91.00	17.49M
2026-07-02	IDR 92.00	+1.10%	IDR 92.00	IDR 97.00	IDR 89.00	39.37M
2026-07-01	IDR 91.00	+4.60%	IDR 85.00	IDR 95.00	IDR 83.00	34.48M
2026-06-30	IDR 87.00	-6.45%	IDR 93.00	IDR 93.00	IDR 84.00	22.08M
2026-06-29	IDR 93.00	-2.11%	IDR 94.00	IDR 98.00	IDR 91.00	16.12M
2026-06-26	IDR 95.00	-6.86%	IDR 104.00	IDR 105.00	IDR 92.00	40.69M
2026-06-25	IDR 102.00	0.00%	IDR 100.00	IDR 106.00	IDR 96.00	58.54M
2026-06-24	IDR 102.00	-14.29%	IDR 127.00	IDR 142.00	IDR 102.00	630.39M
2026-06-23	IDR 119.00	+33.71%	IDR 107.00	IDR 119.00	IDR 102.00	392.55M
2026-06-22	IDR 89.00	-3.26%	IDR 94.00	IDR 95.00	IDR 88.00	6.90M
2026-06-19	IDR 92.00	-2.13%	IDR 97.00	IDR 98.00	IDR 92.00	5.97M
2026-06-18	IDR 94.00	-2.08%	IDR 97.00	IDR 98.00	IDR 92.00	6.79M
2026-06-17	IDR 96.00	-1.03%	IDR 99.00	IDR 100.00	IDR 94.00	12.86M
2026-06-15	IDR 97.00	0.00%	IDR 101.00	IDR 103.00	IDR 95.00	35.65M
2026-06-12	IDR 97.00	+7.78%	IDR 93.00	IDR 102.00	IDR 92.00	35.75M
2026-06-11	IDR 90.00	-2.17%	IDR 92.00	IDR 96.00	IDR 87.00	16.21M
2026-06-10	IDR 92.00	+8.24%	IDR 86.00	IDR 102.00	IDR 85.00	39.78M
2026-06-09	IDR 85.00	+11.84%	IDR 76.00	IDR 87.00	IDR 76.00	23.76M
2026-06-08	IDR 76.00	-8.43%	IDR 77.00	IDR 82.00	IDR 73.00	17.75M
2026-06-05	IDR 83.00	-7.78%	IDR 90.00	IDR 91.00	IDR 83.00	9.51M
2026-06-04	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 79.00	19.85M
2026-06-03	IDR 91.00	-11.65%	IDR 105.00	IDR 105.00	IDR 89.00	22.77M
2026-06-02	IDR 103.00	0.00%	IDR 104.00	IDR 110.00	IDR 102.00	8.94M
2026-05-29	IDR 103.00	+1.98%	IDR 101.00	IDR 106.00	IDR 101.00	6.52M
2026-05-28	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-27	IDR 101.00	0.00%	IDR 101.00	IDR 101.00	IDR 101.00	0
2026-05-26	IDR 101.00	-4.72%	IDR 107.00	IDR 111.00	IDR 101.00	9.66M
2026-05-25	IDR 106.00	+2.91%	IDR 107.00	IDR 109.00	IDR 100.00	10.26M