IDX · LEAD · stock
PT Logindo Samudramakmur Tbk. (LEAD) stock price history
Every IDX trading session of PT Logindo Samudramakmur Tbk. from Dec 11, 2013 to Sep 28, 2026: 3,136 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LEAD adjusted close, 2013 to 2026
- IDR 1,182
- All time high, 2014
- IDR 252.00
- 52 week high, IDR 73.00 low
- 3,136
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
LEAD key facts
- PT Logindo Samudramakmur Tbk. (LEAD) closed at IDR 95.00 on Sep 28, 2026 on IDX.
- LEAD's all time high close is IDR 1,182, set on Sep 8, 2014; its all time low close is IDR 50.00 on Nov 23, 2018.
- LEAD's 52 week range is IDR 73.00 to IDR 252.00.
- LEAD returned +17.3% over the year to Sep 28, 2026 and +90.0% over five years.
- Over ten years LEAD returned -9%, -0.9% a year compounded.
- LEAD's deepest drawdown was -95.8% from Sep 8, 2014 to Nov 23, 2018.
- DataCedar holds 3,136 daily sessions of LEAD history from Dec 11, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LEAD price chart, 2013 to 2026
LEAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | 0.0% |
| 6 months | -22.8% |
| Year to date | -38.3% |
| 1 year | +17.3% |
| 3 years | +14.5% |
| 5 years | +90.0% |
| 10 years | -8.7% |
| Since Dec 11, 2013 | -84.9% |
| Compound annual growth, 12.8 years | -13.7% |
LEAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,182 on Sep 8, 2014
- All time low close
- IDR 50.00 on Nov 23, 2018
- 52 week high
- IDR 252.00 on Jan 6, 2026
- 52 week low
- IDR 73.00 on Jun 8, 2026
- Deepest drawdown
- -95.8% from Sep 8, 2014 to Nov 23, 2018, not yet recovered
- Best single session
- +34.9% on Jan 12, 2017
- Worst single session
- -21.6% on Nov 1, 2023
- Volatility, 1 year annualised
- 97.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +58%
- Worst calendar year
- 2015, -80%
LEAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 11, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 155.00 | IDR 252.00 | IDR 73.00 | IDR 95.00 | -38.3% | 15.5B | 178 |
| 2025 | IDR 98.00 | IDR 170.00 | IDR 61.00 | IDR 154.00 | +57.1% | 13.4B | 236 |
| 2024 | IDR 61.00 | IDR 155.00 | IDR 58.00 | IDR 98.00 | +58.1% | 3B | 237 |
| 2023 | IDR 65.00 | IDR 95.00 | IDR 50.00 | IDR 62.00 | -8.8% | 3.5B | 239 |
| 2022 | IDR 57.00 | IDR 131.00 | IDR 50.00 | IDR 68.00 | +21.4% | 11.6B | 246 |
| 2021 | IDR 50.00 | IDR 77.00 | IDR 50.00 | IDR 56.00 | +12.0% | 6.9B | 247 |
| 2020 | IDR 50.00 | IDR 60.00 | IDR 50.00 | IDR 50.00 | 0.0% | 470.5M | 242 |
| 2019 | IDR 50.00 | IDR 94.00 | IDR 50.00 | IDR 50.00 | 0.0% | 9.8B | 257 |
| 2018 | IDR 79.00 | IDR 208.00 | IDR 50.00 | IDR 50.00 | -36.7% | 22.4B | 261 |
| 2017 | IDR 98.56 | IDR 143.70 | IDR 61.00 | IDR 79.00 | -19.8% | 13.2B | 253 |
| 2016 | IDR 128.96 | IDR 193.44 | IDR 92.11 | IDR 98.56 | -21.3% | 612.2M | 239 |
| 2015 | IDR 644.80 | IDR 644.80 | IDR 105.93 | IDR 125.27 | -80.5% | 1.2B | 245 |
| 2014 | IDR 634.85 | IDR 1,205 | IDR 613.12 | IDR 641.40 | -1.6% | 193.4M | 244 |
| 2013 | IDR 674.18 | IDR 696.65 | IDR 573.05 | IDR 651.70 | n/a | 41.9M | 12 |
LEAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 95.00 | -19.5% |
| August 2026 | IDR 118.00 | +6.3% |
| July 2026 | IDR 111.00 | +27.6% |
| June 2026 | IDR 87.00 | -15.5% |
| May 2026 | IDR 103.00 | -24.3% |
| April 2026 | IDR 136.00 | +13.3% |
| March 2026 | IDR 120.00 | -27.7% |
| February 2026 | IDR 166.00 | +18.6% |
| January 2026 | IDR 140.00 | -9.1% |
| December 2025 | IDR 154.00 | +105.3% |
| November 2025 | IDR 75.00 | -7.4% |
| October 2025 | IDR 81.00 | -1.2% |
About the LEAD data
Daily bars. 3,136 sessions from Dec 11, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LEAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
LEAD share price history
