Stock listing
IDX:LEAD PT Logindo Samudramakmur Tbk Saham
Follow PT Logindo Samudramakmur Tbk into a list and get an email when it puts out news.
Share price · IDX:LEAD
69.00 IDR -4.00 (-5.5%)
Close on Oct 30, 2026
- Day range
- 68.00 – 74.00 IDROct 30, 2026
- Volume
- 23.57M sharesOct 30, 2026
- Market cap
- 400.2B IDRAt the close on Oct 30, 2026 · price × 5.80B shares outstanding
- 52-week range
- 68.00 – 252.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.98B IDRMedian day 17.33M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:LEAD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 69.00 | -4.00 | -5.5% | 74.00 | 74.00 | 68.00 | 23,574,800 | |
| 73.00 | -5.00 | -6.4% | 78.00 | 80.00 | 73.00 | 18,101,900 | |
| 78.00 | -3.00 | -3.7% | 82.00 | 86.00 | 76.00 | 28,594,200 | |
| 81.00 | -6.00 | -6.9% | 89.00 | 91.00 | 81.00 | 21,529,400 | |
| 87.00 | 0.00 | 0.0% | 89.00 | 91.00 | 84.00 | 13,951,700 | |
| 87.00 | +10.00 | +13.0% | 78.00 | 97.00 | 78.00 | 54,517,900 | |
| 77.00 | +2.00 | +2.7% | 75.00 | 81.00 | 72.00 | 11,770,900 | |
| 75.00 | +1.00 | +1.4% | 77.00 | 77.00 | 70.00 | 8,934,600 | |
| 74.00 | +1.00 | +1.4% | 68.00 | 79.00 | 68.00 | 22,240,100 | |
| 73.00 | -5.00 | -6.4% | 73.00 | 73.00 | 73.00 | 3,579,700 | |
| 78.00 | -13.00 | -14.3% | 78.00 | 85.00 | 78.00 | 20,166,200 | |
| 91.00 | -3.00 | -3.2% | 93.00 | 94.00 | 90.00 | 9,271,400 | |
| 94.00 | +1.00 | +1.1% | 93.00 | 95.00 | 92.00 | 6,048,700 | |
| 93.00 | +1.00 | +1.1% | 93.00 | 94.00 | 89.00 | 8,997,800 | |
| 92.00 | -5.00 | -5.2% | 97.00 | 99.00 | 91.00 | 12,212,500 | |
| 97.00 | +6.00 | +6.6% | 91.00 | 107.00 | 90.00 | 40,630,100 | |
| 91.00 | -4.00 | -4.2% | 95.00 | 96.00 | 91.00 | 6,970,500 | |
| 95.00 | -1.00 | -1.0% | 95.00 | 96.00 | 93.00 | 10,753,700 | |
| 96.00 | +4.00 | +4.3% | 94.00 | 97.00 | 92.00 | 11,237,100 | |
| 92.00 | 0.00 | 0.0% | 93.00 | 95.00 | 91.00 | 8,231,400 | |
| 92.00 | 0.00 | 0.0% | 94.00 | 94.00 | 89.00 | 6,150,800 | |
| 92.00 | -3.00 | -3.2% | 95.00 | 98.00 | 89.00 | 15,416,200 | |
| 95.00 | +1.00 | +1.1% | 94.00 | 99.00 | 93.00 | 8,034,400 | |
| 94.00 | -1.00 | -1.1% | 95.00 | 97.00 | 89.00 | 11,097,000 | |
| 95.00 | -5.00 | -5.0% | 99.00 | 100.00 | 95.00 | 10,674,500 | |
| 100.00 | -4.00 | -3.8% | 105.00 | 107.00 | 95.00 | 26,102,300 | |
| 104.00 | -2.00 | -1.9% | 105.00 | 107.00 | 104.00 | 6,246,300 | |
| 106.00 | +4.00 | +3.9% | 103.00 | 110.00 | 101.00 | 25,243,600 | |
| 102.00 | -1.00 | -1.0% | 104.00 | 106.00 | 99.00 | 22,001,400 | |
| 103.00 | -3.00 | -2.8% | 106.00 | 113.00 | 100.00 | 63,046,000 | |
| 106.00 | +2.00 | +1.9% | 105.00 | 107.00 | 103.00 | 7,938,800 | |
| 104.00 | 0.00 | 0.0% | 104.00 | 108.00 | 103.00 | 14,291,600 | |
| 104.00 | -3.00 | -2.8% | 107.00 | 110.00 | 104.00 | 17,331,900 | |
| 107.00 | -3.00 | -2.7% | 111.00 | 112.00 | 107.00 | 24,561,200 | |
| 110.00 | -2.00 | -1.8% | 112.00 | 114.00 | 107.00 | 29,589,400 | |
| 112.00 | +1.00 | +0.9% | 110.00 | 112.00 | 105.00 | 26,742,800 | |
| 111.00 | -4.00 | -3.5% | 116.00 | 119.00 | 111.00 | 59,779,100 | |
| 115.00 | +7.00 | +6.5% | 108.00 | 121.00 | 107.00 | 170,318,600 | |
| 108.00 | -1.00 | -0.9% | 109.00 | 110.00 | 108.00 | 15,287,900 | |
| 109.00 | -3.00 | -2.7% | 113.00 | 113.00 | 109.00 | 13,985,200 | |
| 112.00 | -2.00 | -1.8% | 114.00 | 117.00 | 111.00 | 25,302,900 | |
| 114.00 | -3.00 | -2.6% | 117.00 | 117.00 | 113.00 | 35,166,400 | |
| 117.00 | +4.00 | +3.5% | 114.00 | 117.00 | 112.00 | 49,702,700 | |
| 113.00 | -5.00 | -4.2% | 116.00 | 118.00 | 111.00 | 70,409,700 | |
| 118.00 | +18.00 | +18.0% | 100.00 | 121.00 | 99.00 | 113,977,700 | |
| 100.00 | -3.00 | -2.9% | 104.00 | 104.00 | 99.00 | 8,837,100 | |
| 103.00 | +5.00 | +5.1% | 96.00 | 103.00 | 96.00 | 18,265,400 | |
| 98.00 | -9.00 | -8.4% | 107.00 | 107.00 | 97.00 | 30,596,200 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | -3.00 | -2.7% | 110.00 | 111.00 | 105.00 | 15,766,800 | |
| 110.00 | -1.00 | -0.9% | 111.00 | 112.00 | 109.00 | 16,113,900 | |
| 111.00 | +1.00 | +0.9% | 112.00 | 113.00 | 110.00 | 15,139,200 | |
| 110.00 | -1.00 | -0.9% | 112.00 | 112.00 | 108.00 | 20,378,200 | |
| 111.00 | +4.00 | +3.7% | 108.00 | 114.00 | 108.00 | 20,989,100 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | -1.00 | -0.9% | 108.00 | 110.00 | 107.00 | 10,886,900 | |
| 108.00 | -5.00 | -4.4% | 114.00 | 114.00 | 107.00 | 15,224,900 | |
| 113.00 | +6.00 | +5.6% | 106.00 | 114.00 | 106.00 | 27,081,500 | |
| 107.00 | -2.00 | -1.8% | 109.00 | 110.00 | 103.00 | 15,897,000 | |
| 109.00 | -2.00 | -1.8% | 111.00 | 115.00 | 109.00 | 22,051,900 | |
| 111.00 | -2.00 | -1.8% | 113.00 | 114.00 | 111.00 | 12,429,700 | |
| 113.00 | -1.00 | -0.9% | 116.00 | 116.00 | 111.00 | 41,831,100 | |
| 114.00 | +1.00 | +0.9% | 115.00 | 119.00 | 112.00 | 57,945,500 | |
| 113.00 | +7.00 | +6.6% | 107.00 | 118.00 | 107.00 | 123,593,100 | |
| 106.00 | -5.00 | -4.5% | 105.00 | 112.00 | 104.00 | 75,212,400 | |
| 111.00 | +7.00 | +6.7% | 103.00 | 118.00 | 102.00 | 118,747,100 | |
| 104.00 | +4.00 | +4.0% | 100.00 | 105.00 | 100.00 | 14,098,100 |
- Ticker
- IDX:LEAD
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 91.00 (-4.2%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 17, 2026
Closed 102.00 (+1.0%) on Jul 17, 2026
Advertisement Submission
Jul 3, 2026
Closed 93.00 (+1.1%) on Jul 3, 2026
Public Expose Report Disclosure - Annual
Jul 2, 2026
Closed 93.00 (+1.1%) on Jul 3, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 92.00 (+1.1%) on Jul 2, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 95.00 (-6.9%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 14, 2026
Closed 97.00 (0.0%) on Jun 15, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 85.00 (+11.8%) on Jun 9, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 13, 2026
Closed 123.00 (0.0%) on May 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 14, 2026
Closed 152.00 (+4.8%) on Apr 14, 2026
PT Logindo Samudramakmur Tbk on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Logindo Samudramakmur Tbk.