Stock listing
IDX:TAMA PT Lancartama Sejati Tbk Saham
Follow PT Lancartama Sejati Tbk into a list and get an email when it puts out news.
Share price · IDX:TAMA
119.00 IDR -1.00 (-0.8%)
Close on Nov 2, 2026
- Day range
- 111.00 – 120.00 IDRNov 2, 2026
- Volume
- 1.63M sharesNov 2, 2026
- Market cap
- 142.8B IDRAt the close on Nov 2, 2026 · price × 1.20B shares outstanding
- 52-week range
- 27.00 – 290.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 1.40B IDRMedian day 1.99M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TAMA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 119.00 | -1.00 | -0.8% | 111.00 | 120.00 | 111.00 | 1,628,800 | |
| 120.00 | +1.00 | +0.8% | 108.00 | 130.00 | 108.00 | 3,773,600 | |
| 119.00 | -7.00 | -5.6% | 126.00 | 126.00 | 116.00 | 2,617,600 | |
| 126.00 | -12.00 | -8.7% | 139.00 | 139.00 | 126.00 | 2,181,600 | |
| 138.00 | -11.00 | -7.4% | 149.00 | 149.00 | 138.00 | 948,800 | |
| 149.00 | -4.00 | -2.6% | 153.00 | 153.00 | 145.00 | 453,400 | |
| 153.00 | +10.00 | +7.0% | 151.00 | 154.00 | 151.00 | 548,700 | |
| 143.00 | +1.00 | +0.7% | 143.00 | 146.00 | 143.00 | 1,668,500 | |
| 142.00 | +5.00 | +3.6% | 137.00 | 144.00 | 137.00 | 657,900 | |
| 137.00 | -15.00 | -9.9% | 137.00 | 138.00 | 137.00 | 8,041,600 | |
| 152.00 | -16.00 | -9.5% | 152.00 | 152.00 | 152.00 | 338,600 | |
| 168.00 | -18.00 | -9.7% | 168.00 | 168.00 | 168.00 | 444,400 | |
| 186.00 | -2.00 | -1.1% | 188.00 | 188.00 | 186.00 | 580,300 | |
| 188.00 | -2.00 | -1.1% | 190.00 | 190.00 | 188.00 | 381,900 | |
| 190.00 | -1.00 | -0.5% | 190.00 | 190.00 | 189.00 | 587,300 | |
| 191.00 | -1.00 | -0.5% | 197.00 | 197.00 | 191.00 | 602,300 | |
| 192.00 | -4.00 | -2.0% | 196.00 | 196.00 | 192.00 | 210,300 | |
| 196.00 | +2.00 | +1.0% | 194.00 | 202.00 | 192.00 | 497,200 | |
| 194.00 | -4.00 | -2.0% | 195.00 | 195.00 | 194.00 | 282,700 | |
| 198.00 | +8.00 | +4.2% | 198.00 | 208.00 | 198.00 | 3,282,800 | |
| 190.00 | 0.00 | 0.0% | 187.00 | 190.00 | 187.00 | 525,700 | |
| 190.00 | +10.00 | +5.6% | 186.00 | 190.00 | 186.00 | 1,099,500 | |
| 180.00 | -6.00 | -3.2% | 191.00 | 191.00 | 180.00 | 980,900 | |
| 186.00 | +11.00 | +6.3% | 187.00 | 187.00 | 186.00 | 1,013,000 | |
| 175.00 | -15.00 | -7.9% | 190.00 | 190.00 | 175.00 | 2,274,800 | |
| 190.00 | -5.00 | -2.6% | 187.00 | 194.00 | 187.00 | 3,172,700 | |
| 195.00 | -5.00 | -2.5% | 194.00 | 200.00 | 194.00 | 1,606,600 | |
| 200.00 | +4.00 | +2.0% | 202.00 | 202.00 | 200.00 | 1,090,600 | |
| 196.00 | +5.00 | +2.6% | 193.00 | 196.00 | 193.00 | 609,200 | |
| 191.00 | -9.00 | -4.5% | 198.00 | 198.00 | 190.00 | 1,171,500 | |
| 200.00 | -2.00 | -1.0% | 200.00 | 202.00 | 200.00 | 863,500 | |
| 202.00 | +6.00 | +3.1% | 196.00 | 210.00 | 196.00 | 3,248,900 | |
| 196.00 | +2.00 | +1.0% | 199.00 | 199.00 | 196.00 | 1,131,100 | |
| 194.00 | 0.00 | 0.0% | 195.00 | 195.00 | 194.00 | 1,028,900 | |
| 194.00 | +9.00 | +4.9% | 190.00 | 195.00 | 190.00 | 1,023,200 | |
| 185.00 | -9.00 | -4.6% | 190.00 | 190.00 | 185.00 | 3,836,000 | |
| 194.00 | -2.00 | -1.0% | 195.00 | 195.00 | 193.00 | 610,900 | |
| 196.00 | -3.00 | -1.5% | 195.00 | 196.00 | 195.00 | 1,679,500 | |
| 199.00 | +9.00 | +4.7% | 194.00 | 199.00 | 194.00 | 2,013,700 | |
| 190.00 | -12.00 | -5.9% | 190.00 | 198.00 | 190.00 | 12,675,900 | |
| 202.00 | -4.00 | -1.9% | 206.00 | 206.00 | 200.00 | 1,741,200 | |
| 206.00 | +17.00 | +9.0% | 206.00 | 206.00 | 206.00 | 7,579,400 | |
| 189.00 | -17.00 | -8.3% | 200.00 | 200.00 | 188.00 | 9,760,400 | |
| 206.00 | -14.00 | -6.4% | 220.00 | 220.00 | 195.00 | 23,470,500 | |
| 220.00 | 0.00 | 0.0% | 216.00 | 232.00 | 210.00 | 11,319,500 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 238.00 | 214.00 | 5,710,400 | |
| 224.00 | -12.00 | -5.1% | 236.00 | 244.00 | 208.00 | 7,758,800 | |
| 236.00 | +14.00 | +6.3% | 222.00 | 240.00 | 200.00 | 13,184,900 | |
| 222.00 | -38.00 | -14.6% | 258.00 | 258.00 | 222.00 | 59,046,900 | |
| 260.00 | 0.00 | 0.0% | 260.00 | 260.00 | 260.00 | 0 | |
| 260.00 | -8.00 | -3.0% | 268.00 | 280.00 | 256.00 | 8,516,300 | |
| 268.00 | -6.00 | -2.2% | 280.00 | 282.00 | 264.00 | 7,367,400 | |
| 274.00 | +12.00 | +4.6% | 262.00 | 290.00 | 260.00 | 15,215,500 | |
| 262.00 | +2.00 | +0.8% | 262.00 | 272.00 | 256.00 | 4,293,900 | |
| 260.00 | 0.00 | 0.0% | 264.00 | 280.00 | 260.00 | 12,829,300 | |
| 260.00 | 0.00 | 0.0% | 260.00 | 260.00 | 260.00 | 0 | |
| 260.00 | -2.00 | -0.8% | 264.00 | 278.00 | 256.00 | 15,179,400 | |
| 262.00 | +10.00 | +4.0% | 254.00 | 284.00 | 242.00 | 32,741,100 | |
| 252.00 | +12.00 | +5.0% | 238.00 | 272.00 | 238.00 | 31,308,500 | |
| 240.00 | -6.00 | -2.4% | 246.00 | 250.00 | 238.00 | 3,768,200 | |
| 246.00 | +2.00 | +0.8% | 242.00 | 254.00 | 232.00 | 9,147,600 | |
| 244.00 | +4.00 | +1.7% | 250.00 | 250.00 | 240.00 | 1,972,600 | |
| 240.00 | -2.00 | -0.8% | 246.00 | 246.00 | 234.00 | 5,567,600 | |
| 242.00 | +6.00 | +2.5% | 240.00 | 250.00 | 234.00 | 8,760,700 | |
| 236.00 | -4.00 | -1.7% | 234.00 | 254.00 | 232.00 | 9,895,600 | |
| 240.00 | -14.00 | -5.5% | 250.00 | 258.00 | 234.00 | 28,732,000 |
- Ticker
- IDX:TAMA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 2, 2026
Closed 119.00 (-0.8%) on Nov 2, 2026
Addition of Business Activities of the Company
Oct 29, 2026
Closed 120.00 (+0.8%) on Oct 30, 2026
Information Disclosure Concerning Corporate Action
Oct 29, 2026
Closed 119.00 (-5.6%) on Oct 29, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 29, 2026
Closed 119.00 (-5.6%) on Oct 29, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 191.00 (-0.5%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Sep 4, 2026
Closed 202.00 (-1.9%) on Sep 7, 2026
Submission of Financial Report
Aug 31, 2026
Closed 220.00 (0.0%) on Sep 1, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 24, 2026
Closed 204.00 (0.0%) on Jul 24, 2026
Explanation on Request for Explanation of the Exchange
Jul 15, 2026
Closed 171.00 (-6.0%) on Jul 16, 2026
Summary of Minutes of the Annual General Meeting of Shareholders
Jun 17, 2026
Closed 159.00 (-0.6%) on Jun 18, 2026
PT Lancartama Sejati Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 12 in the last 12 months · 12 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Lancartama Sejati Tbk.