PT Lancartama Sejati Tbk TAMA

IDX · Indonesia · Consumer Durables

IDR 187.00+7.00 (+3.89%)

Market open· Oct 2, 2026, 4:25 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 187.00	+3.89%	IDR 186.00	IDR 187.00	IDR 186.00	646.80K
2026-10-01	IDR 180.00	-3.23%	IDR 191.00	IDR 191.00	IDR 180.00	980.90K
2026-09-30	IDR 186.00	+6.29%	IDR 187.00	IDR 187.00	IDR 186.00	1.01M
2026-09-29	IDR 175.00	-7.89%	IDR 190.00	IDR 190.00	IDR 175.00	2.27M
2026-09-28	IDR 190.00	-2.56%	IDR 187.00	IDR 194.00	IDR 187.00	3.17M
2026-09-25	IDR 195.00	-2.50%	IDR 194.00	IDR 200.00	IDR 194.00	1.61M
2026-09-24	IDR 200.00	+2.04%	IDR 202.00	IDR 202.00	IDR 200.00	1.09M
2026-09-23	IDR 196.00	+2.62%	IDR 193.00	IDR 196.00	IDR 193.00	609.20K
2026-09-22	IDR 191.00	-4.50%	IDR 198.00	IDR 198.00	IDR 190.00	1.17M
2026-09-21	IDR 200.00	-0.99%	IDR 200.00	IDR 202.00	IDR 200.00	863.50K
2026-09-18	IDR 202.00	+3.06%	IDR 196.00	IDR 210.00	IDR 196.00	3.25M
2026-09-17	IDR 196.00	+1.03%	IDR 199.00	IDR 199.00	IDR 196.00	1.13M
2026-09-16	IDR 194.00	0.00%	IDR 195.00	IDR 195.00	IDR 194.00	1.03M
2026-09-15	IDR 194.00	+4.86%	IDR 190.00	IDR 195.00	IDR 190.00	1.02M
2026-09-14	IDR 185.00	-4.64%	IDR 190.00	IDR 190.00	IDR 185.00	3.84M
2026-09-11	IDR 194.00	-1.02%	IDR 195.00	IDR 195.00	IDR 193.00	610.90K
2026-09-10	IDR 196.00	-1.51%	IDR 195.00	IDR 196.00	IDR 195.00	1.68M
2026-09-09	IDR 199.00	+4.74%	IDR 194.00	IDR 199.00	IDR 194.00	2.01M
2026-09-08	IDR 190.00	-5.94%	IDR 190.00	IDR 198.00	IDR 190.00	12.68M
2026-09-07	IDR 202.00	-1.94%	IDR 206.00	IDR 206.00	IDR 200.00	1.74M
2026-09-04	IDR 206.00	+8.99%	IDR 206.00	IDR 206.00	IDR 206.00	7.58M
2026-09-03	IDR 189.00	-8.25%	IDR 200.00	IDR 200.00	IDR 188.00	9.76M
2026-09-02	IDR 206.00	-6.36%	IDR 220.00	IDR 220.00	IDR 195.00	23.47M
2026-09-01	IDR 220.00	0.00%	IDR 216.00	IDR 232.00	IDR 210.00	11.32M
2026-08-31	IDR 220.00	-1.79%	IDR 224.00	IDR 238.00	IDR 214.00	5.71M
2026-08-28	IDR 224.00	-5.08%	IDR 236.00	IDR 244.00	IDR 208.00	7.76M
2026-08-27	IDR 236.00	+6.31%	IDR 222.00	IDR 240.00	IDR 200.00	13.18M
2026-08-26	IDR 222.00	-14.62%	IDR 258.00	IDR 258.00	IDR 222.00	59.05M
2026-08-24	IDR 260.00	-2.99%	IDR 268.00	IDR 280.00	IDR 256.00	8.52M
2026-08-21	IDR 268.00	-2.19%	IDR 280.00	IDR 282.00	IDR 264.00	7.37M
2026-08-20	IDR 274.00	+4.58%	IDR 262.00	IDR 290.00	IDR 260.00	15.22M
2026-08-19	IDR 262.00	+0.77%	IDR 262.00	IDR 272.00	IDR 256.00	4.29M
2026-08-18	IDR 260.00	0.00%	IDR 264.00	IDR 280.00	IDR 260.00	12.83M
2026-08-14	IDR 260.00	-0.76%	IDR 264.00	IDR 278.00	IDR 256.00	15.18M
2026-08-13	IDR 262.00	+3.97%	IDR 254.00	IDR 284.00	IDR 242.00	32.74M
2026-08-12	IDR 252.00	+5.00%	IDR 238.00	IDR 272.00	IDR 238.00	31.31M
2026-08-11	IDR 240.00	-2.44%	IDR 246.00	IDR 250.00	IDR 238.00	3.77M
2026-08-10	IDR 246.00	+0.82%	IDR 242.00	IDR 254.00	IDR 232.00	9.15M
2026-08-07	IDR 244.00	+1.67%	IDR 250.00	IDR 250.00	IDR 240.00	1.97M
2026-08-06	IDR 240.00	-0.83%	IDR 246.00	IDR 246.00	IDR 234.00	5.57M
2026-08-05	IDR 242.00	+2.54%	IDR 240.00	IDR 250.00	IDR 234.00	8.76M
2026-08-04	IDR 236.00	-1.67%	IDR 234.00	IDR 254.00	IDR 232.00	9.90M
2026-08-03	IDR 240.00	-5.51%	IDR 250.00	IDR 258.00	IDR 234.00	28.73M
2026-07-31	IDR 254.00	+10.43%	IDR 230.00	IDR 268.00	IDR 230.00	26.85M
2026-07-30	IDR 230.00	+2.68%	IDR 218.00	IDR 234.00	IDR 216.00	3.40M
2026-07-29	IDR 224.00	-1.75%	IDR 228.00	IDR 240.00	IDR 210.00	13.73M
2026-07-28	IDR 228.00	-10.24%	IDR 256.00	IDR 256.00	IDR 222.00	17.90M
2026-07-27	IDR 254.00	+24.51%	IDR 206.00	IDR 254.00	IDR 204.00	40.25M
2026-07-24	IDR 204.00	0.00%	IDR 208.00	IDR 224.00	IDR 195.00	8.90M
2026-07-23	IDR 204.00	+9.09%	IDR 185.00	IDR 234.00	IDR 185.00	27.55M
2026-07-22	IDR 187.00	-1.58%	IDR 195.00	IDR 195.00	IDR 182.00	4.27M
2026-07-21	IDR 190.00	0.00%	IDR 193.00	IDR 195.00	IDR 182.00	9.12M
2026-07-20	IDR 190.00	+9.20%	IDR 176.00	IDR 190.00	IDR 174.00	12.46M
2026-07-17	IDR 174.00	+1.75%	IDR 172.00	IDR 181.00	IDR 168.00	5.64M
2026-07-16	IDR 171.00	-6.04%	IDR 182.00	IDR 182.00	IDR 167.00	7.92M
2026-07-15	IDR 182.00	0.00%	IDR 191.00	IDR 196.00	IDR 174.00	8.31M
2026-07-14	IDR 182.00	+8.33%	IDR 169.00	IDR 200.00	IDR 169.00	20.80M
2026-07-13	IDR 168.00	+8.39%	IDR 152.00	IDR 202.00	IDR 149.00	69.99M
2026-07-10	IDR 155.00	+3.33%	IDR 151.00	IDR 164.00	IDR 148.00	4.60M
2026-07-09	IDR 150.00	-0.66%	IDR 152.00	IDR 154.00	IDR 147.00	1.02M
2026-07-08	IDR 151.00	-1.95%	IDR 151.00	IDR 157.00	IDR 147.00	631.60K
2026-07-07	IDR 154.00	+1.32%	IDR 154.00	IDR 158.00	IDR 150.00	1.65M
2026-07-06	IDR 152.00	-1.30%	IDR 157.00	IDR 157.00	IDR 150.00	907.90K
2026-07-03	IDR 154.00	+1.99%	IDR 153.00	IDR 163.00	IDR 146.00	2.88M
2026-07-02	IDR 151.00	+2.03%	IDR 149.00	IDR 155.00	IDR 145.00	512.20K
2026-07-01	IDR 148.00	+4.23%	IDR 142.00	IDR 154.00	IDR 139.00	1.73M
2026-06-30	IDR 142.00	-0.70%	IDR 143.00	IDR 154.00	IDR 140.00	1.02M
2026-06-29	IDR 143.00	-0.69%	IDR 144.00	IDR 149.00	IDR 139.00	1.16M
2026-06-26	IDR 144.00	-6.49%	IDR 160.00	IDR 160.00	IDR 143.00	2.06M
2026-06-25	IDR 154.00	+6.94%	IDR 152.00	IDR 156.00	IDR 142.00	1.46M
2026-06-24	IDR 144.00	-9.43%	IDR 167.00	IDR 167.00	IDR 136.00	3.89M
2026-06-23	IDR 159.00	-2.45%	IDR 163.00	IDR 169.00	IDR 152.00	2.77M
2026-06-22	IDR 163.00	-2.40%	IDR 168.00	IDR 169.00	IDR 160.00	2.21M
2026-06-19	IDR 167.00	+5.03%	IDR 160.00	IDR 170.00	IDR 159.00	3.36M
2026-06-18	IDR 159.00	-0.63%	IDR 160.00	IDR 165.00	IDR 145.00	3.82M
2026-06-17	IDR 160.00	0.00%	IDR 163.00	IDR 188.00	IDR 156.00	16.46M
2026-06-15	IDR 160.00	+10.34%	IDR 144.00	IDR 179.00	IDR 130.00	23.31M
2026-06-12	IDR 145.00	+5.07%	IDR 153.00	IDR 153.00	IDR 139.00	3.19M
2026-06-11	IDR 138.00	-8.61%	IDR 153.00	IDR 165.00	IDR 134.00	4.02M
2026-06-10	IDR 151.00	+4.14%	IDR 145.00	IDR 160.00	IDR 136.00	7.22M
2026-06-09	IDR 145.00	+18.85%	IDR 126.00	IDR 147.00	IDR 122.00	5.71M
2026-06-08	IDR 122.00	-4.69%	IDR 128.00	IDR 147.00	IDR 109.00	10.26M
2026-06-05	IDR 128.00	-9.86%	IDR 138.00	IDR 188.00	IDR 128.00	30.14M
2026-06-04	IDR 142.00	-14.46%	IDR 165.00	IDR 165.00	IDR 142.00	12.43M
2026-06-03	IDR 166.00	-14.87%	IDR 199.00	IDR 199.00	IDR 166.00	19.82M
2026-06-02	IDR 195.00	-1.02%	IDR 197.00	IDR 214.00	IDR 185.00	7.17M
2026-05-29	IDR 197.00	-12.83%	IDR 224.00	IDR 224.00	IDR 196.00	14.81M
2026-05-28	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-27	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-26	IDR 226.00	+5.61%	IDR 234.00	IDR 234.00	IDR 210.00	4.51M

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
2026-10-02	IDR 187.00	+3.89%	IDR 186.00	IDR 187.00	IDR 186.00	646.80K
2026-10-01	IDR 180.00	-3.23%	IDR 191.00	IDR 191.00	IDR 180.00	980.90K
2026-09-30	IDR 186.00	+6.29%	IDR 187.00	IDR 187.00	IDR 186.00	1.01M
2026-09-29	IDR 175.00	-7.89%	IDR 190.00	IDR 190.00	IDR 175.00	2.27M
2026-09-28	IDR 190.00	-2.56%	IDR 187.00	IDR 194.00	IDR 187.00	3.17M
2026-09-25	IDR 195.00	-2.50%	IDR 194.00	IDR 200.00	IDR 194.00	1.61M
2026-09-24	IDR 200.00	+2.04%	IDR 202.00	IDR 202.00	IDR 200.00	1.09M
2026-09-23	IDR 196.00	+2.62%	IDR 193.00	IDR 196.00	IDR 193.00	609.20K
2026-09-22	IDR 191.00	-4.50%	IDR 198.00	IDR 198.00	IDR 190.00	1.17M
2026-09-21	IDR 200.00	-0.99%	IDR 200.00	IDR 202.00	IDR 200.00	863.50K
2026-09-18	IDR 202.00	+3.06%	IDR 196.00	IDR 210.00	IDR 196.00	3.25M
2026-09-17	IDR 196.00	+1.03%	IDR 199.00	IDR 199.00	IDR 196.00	1.13M
2026-09-16	IDR 194.00	0.00%	IDR 195.00	IDR 195.00	IDR 194.00	1.03M
2026-09-15	IDR 194.00	+4.86%	IDR 190.00	IDR 195.00	IDR 190.00	1.02M
2026-09-14	IDR 185.00	-4.64%	IDR 190.00	IDR 190.00	IDR 185.00	3.84M
2026-09-11	IDR 194.00	-1.02%	IDR 195.00	IDR 195.00	IDR 193.00	610.90K
2026-09-10	IDR 196.00	-1.51%	IDR 195.00	IDR 196.00	IDR 195.00	1.68M
2026-09-09	IDR 199.00	+4.74%	IDR 194.00	IDR 199.00	IDR 194.00	2.01M
2026-09-08	IDR 190.00	-5.94%	IDR 190.00	IDR 198.00	IDR 190.00	12.68M
2026-09-07	IDR 202.00	-1.94%	IDR 206.00	IDR 206.00	IDR 200.00	1.74M
2026-09-04	IDR 206.00	+8.99%	IDR 206.00	IDR 206.00	IDR 206.00	7.58M
2026-09-03	IDR 189.00	-8.25%	IDR 200.00	IDR 200.00	IDR 188.00	9.76M
2026-09-02	IDR 206.00	-6.36%	IDR 220.00	IDR 220.00	IDR 195.00	23.47M
2026-09-01	IDR 220.00	0.00%	IDR 216.00	IDR 232.00	IDR 210.00	11.32M
2026-08-31	IDR 220.00	-1.79%	IDR 224.00	IDR 238.00	IDR 214.00	5.71M
2026-08-28	IDR 224.00	-5.08%	IDR 236.00	IDR 244.00	IDR 208.00	7.76M
2026-08-27	IDR 236.00	+6.31%	IDR 222.00	IDR 240.00	IDR 200.00	13.18M
2026-08-26	IDR 222.00	-14.62%	IDR 258.00	IDR 258.00	IDR 222.00	59.05M
2026-08-24	IDR 260.00	-2.99%	IDR 268.00	IDR 280.00	IDR 256.00	8.52M
2026-08-21	IDR 268.00	-2.19%	IDR 280.00	IDR 282.00	IDR 264.00	7.37M
2026-08-20	IDR 274.00	+4.58%	IDR 262.00	IDR 290.00	IDR 260.00	15.22M
2026-08-19	IDR 262.00	+0.77%	IDR 262.00	IDR 272.00	IDR 256.00	4.29M
2026-08-18	IDR 260.00	0.00%	IDR 264.00	IDR 280.00	IDR 260.00	12.83M
2026-08-14	IDR 260.00	-0.76%	IDR 264.00	IDR 278.00	IDR 256.00	15.18M
2026-08-13	IDR 262.00	+3.97%	IDR 254.00	IDR 284.00	IDR 242.00	32.74M
2026-08-12	IDR 252.00	+5.00%	IDR 238.00	IDR 272.00	IDR 238.00	31.31M
2026-08-11	IDR 240.00	-2.44%	IDR 246.00	IDR 250.00	IDR 238.00	3.77M
2026-08-10	IDR 246.00	+0.82%	IDR 242.00	IDR 254.00	IDR 232.00	9.15M
2026-08-07	IDR 244.00	+1.67%	IDR 250.00	IDR 250.00	IDR 240.00	1.97M
2026-08-06	IDR 240.00	-0.83%	IDR 246.00	IDR 246.00	IDR 234.00	5.57M
2026-08-05	IDR 242.00	+2.54%	IDR 240.00	IDR 250.00	IDR 234.00	8.76M
2026-08-04	IDR 236.00	-1.67%	IDR 234.00	IDR 254.00	IDR 232.00	9.90M
2026-08-03	IDR 240.00	-5.51%	IDR 250.00	IDR 258.00	IDR 234.00	28.73M
2026-07-31	IDR 254.00	+10.43%	IDR 230.00	IDR 268.00	IDR 230.00	26.85M
2026-07-30	IDR 230.00	+2.68%	IDR 218.00	IDR 234.00	IDR 216.00	3.40M
2026-07-29	IDR 224.00	-1.75%	IDR 228.00	IDR 240.00	IDR 210.00	13.73M
2026-07-28	IDR 228.00	-10.24%	IDR 256.00	IDR 256.00	IDR 222.00	17.90M
2026-07-27	IDR 254.00	+24.51%	IDR 206.00	IDR 254.00	IDR 204.00	40.25M
2026-07-24	IDR 204.00	0.00%	IDR 208.00	IDR 224.00	IDR 195.00	8.90M
2026-07-23	IDR 204.00	+9.09%	IDR 185.00	IDR 234.00	IDR 185.00	27.55M
2026-07-22	IDR 187.00	-1.58%	IDR 195.00	IDR 195.00	IDR 182.00	4.27M
2026-07-21	IDR 190.00	0.00%	IDR 193.00	IDR 195.00	IDR 182.00	9.12M
2026-07-20	IDR 190.00	+9.20%	IDR 176.00	IDR 190.00	IDR 174.00	12.46M
2026-07-17	IDR 174.00	+1.75%	IDR 172.00	IDR 181.00	IDR 168.00	5.64M
2026-07-16	IDR 171.00	-6.04%	IDR 182.00	IDR 182.00	IDR 167.00	7.92M
2026-07-15	IDR 182.00	0.00%	IDR 191.00	IDR 196.00	IDR 174.00	8.31M
2026-07-14	IDR 182.00	+8.33%	IDR 169.00	IDR 200.00	IDR 169.00	20.80M
2026-07-13	IDR 168.00	+8.39%	IDR 152.00	IDR 202.00	IDR 149.00	69.99M
2026-07-10	IDR 155.00	+3.33%	IDR 151.00	IDR 164.00	IDR 148.00	4.60M
2026-07-09	IDR 150.00	-0.66%	IDR 152.00	IDR 154.00	IDR 147.00	1.02M
2026-07-08	IDR 151.00	-1.95%	IDR 151.00	IDR 157.00	IDR 147.00	631.60K
2026-07-07	IDR 154.00	+1.32%	IDR 154.00	IDR 158.00	IDR 150.00	1.65M
2026-07-06	IDR 152.00	-1.30%	IDR 157.00	IDR 157.00	IDR 150.00	907.90K
2026-07-03	IDR 154.00	+1.99%	IDR 153.00	IDR 163.00	IDR 146.00	2.88M
2026-07-02	IDR 151.00	+2.03%	IDR 149.00	IDR 155.00	IDR 145.00	512.20K
2026-07-01	IDR 148.00	+4.23%	IDR 142.00	IDR 154.00	IDR 139.00	1.73M
2026-06-30	IDR 142.00	-0.70%	IDR 143.00	IDR 154.00	IDR 140.00	1.02M
2026-06-29	IDR 143.00	-0.69%	IDR 144.00	IDR 149.00	IDR 139.00	1.16M
2026-06-26	IDR 144.00	-6.49%	IDR 160.00	IDR 160.00	IDR 143.00	2.06M
2026-06-25	IDR 154.00	+6.94%	IDR 152.00	IDR 156.00	IDR 142.00	1.46M
2026-06-24	IDR 144.00	-9.43%	IDR 167.00	IDR 167.00	IDR 136.00	3.89M
2026-06-23	IDR 159.00	-2.45%	IDR 163.00	IDR 169.00	IDR 152.00	2.77M
2026-06-22	IDR 163.00	-2.40%	IDR 168.00	IDR 169.00	IDR 160.00	2.21M
2026-06-19	IDR 167.00	+5.03%	IDR 160.00	IDR 170.00	IDR 159.00	3.36M
2026-06-18	IDR 159.00	-0.63%	IDR 160.00	IDR 165.00	IDR 145.00	3.82M
2026-06-17	IDR 160.00	0.00%	IDR 163.00	IDR 188.00	IDR 156.00	16.46M
2026-06-15	IDR 160.00	+10.34%	IDR 144.00	IDR 179.00	IDR 130.00	23.31M
2026-06-12	IDR 145.00	+5.07%	IDR 153.00	IDR 153.00	IDR 139.00	3.19M
2026-06-11	IDR 138.00	-8.61%	IDR 153.00	IDR 165.00	IDR 134.00	4.02M
2026-06-10	IDR 151.00	+4.14%	IDR 145.00	IDR 160.00	IDR 136.00	7.22M
2026-06-09	IDR 145.00	+18.85%	IDR 126.00	IDR 147.00	IDR 122.00	5.71M
2026-06-08	IDR 122.00	-4.69%	IDR 128.00	IDR 147.00	IDR 109.00	10.26M
2026-06-05	IDR 128.00	-9.86%	IDR 138.00	IDR 188.00	IDR 128.00	30.14M
2026-06-04	IDR 142.00	-14.46%	IDR 165.00	IDR 165.00	IDR 142.00	12.43M
2026-06-03	IDR 166.00	-14.87%	IDR 199.00	IDR 199.00	IDR 166.00	19.82M
2026-06-02	IDR 195.00	-1.02%	IDR 197.00	IDR 214.00	IDR 185.00	7.17M
2026-05-29	IDR 197.00	-12.83%	IDR 224.00	IDR 224.00	IDR 196.00	14.81M
2026-05-28	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-27	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-26	IDR 226.00	+5.61%	IDR 234.00	IDR 234.00	IDR 210.00	4.51M