What is the all time high of LMPI?

PT Langgeng Makmur Industri Tbk (LMPI) closed at its highest ever adjusted price, IDR 770.00, on Oct 21, 2013. Its lowest close was IDR 30.00 on Mar 11, 2003.

How much has LMPI returned over the last 10 years?

-13.4% in price terms from the close ten years before Sep 28, 2026, which is -1.4% a year compounded. Over one year the return is +13.4%; over five years -16.6%.

What was the worst drawdown in LMPI history?

-91.0% from the Oct 21, 2013 peak to the Oct 4, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LMPI historical data go?

The daily series starts on Dec 14, 2000 and runs to Sep 28, 2026: 6,409 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LMPI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LMPI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 14, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LMPI?

Among complete calendar years, 2009 was the best at +207.1% and 2008 the worst at -56.3%, measured close to close.

IDX · LMPI · stock

PT Langgeng Makmur Industri Tbk (LMPI) stock price history

Every IDX trading session of PT Langgeng Makmur Industri Tbk from Dec 14, 2000 to Sep 28, 2026: 6,409 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.

Get LMPI data, free key Year by year table

LMPI adjusted close, 2000 to 2026

LMPIPT Langgeng Makmur Industri Tbk

IDR 161.00+13.4% over one year

IDR 770.00
All time high, 2013: IDR 324.00
52 week high, IDR 119.00 low: 6,409
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

LMPI key facts

PT Langgeng Makmur Industri Tbk (LMPI) closed at IDR 161.00 on Sep 28, 2026 on IDX.
LMPI's all time high close is IDR 770.00, set on Oct 21, 2013; its all time low close is IDR 30.00 on Mar 11, 2003.
LMPI's 52 week range is IDR 119.00 to IDR 324.00.
LMPI returned +13.4% over the year to Sep 28, 2026 and -16.6% over five years.
Over ten years LMPI returned -13%, -1.4% a year compounded.
LMPI's deepest drawdown was -91.0% from Oct 21, 2013 to Oct 4, 2024.
DataCedar holds 6,409 daily sessions of LMPI history from Dec 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LMPI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LMPI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.2%
3 months	+22.0%
6 months	+3.9%
Year to date	+15.8%
1 year	+13.4%
3 years	+14.2%
5 years	-16.6%
10 years	-13.4%
Since Dec 14, 2000	-23.3%
Compound annual growth, 25.8 years	-1.0%

LMPI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 770.00 on Oct 21, 2013
All time low close: IDR 30.00 on Mar 11, 2003
52 week high: IDR 324.00 on Jan 29, 2026
52 week low: IDR 119.00 on Jun 9, 2026
Deepest drawdown: -91.0% from Oct 21, 2013 to Oct 4, 2024, not yet recovered
Best single session: +50.0% on Mar 12, 2003
Worst single session: -42.9% on Aug 26, 2004
Volatility, 1 year annualised: 83.0%
Sessions closing higher, 1 year: 38%
Best calendar year: 2009, +207%
Worst calendar year: 2008, -56%

LMPI 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. 2000 starts on Dec 14, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 138.00	IDR 324.00	IDR 119.00	IDR 161.00	+15.8%	341.9M	179
2025	IDR 136.00	IDR 192.00	IDR 97.00	IDR 139.00	+2.2%	611.6M	236
2024	IDR 105.00	IDR 218.00	IDR 67.00	IDR 136.00	+22.5%	288.5M	237
2023	IDR 115.00	IDR 194.00	IDR 103.00	IDR 111.00	-4.3%	524.7M	239
2022	IDR 195.00	IDR 268.00	IDR 108.00	IDR 116.00	-40.5%	650.2M	246
2021	IDR 83.00	IDR 254.00	IDR 82.00	IDR 195.00	+129.4%	1.3B	247
2020	IDR 91.00	IDR 124.00	IDR 59.00	IDR 85.00	-4.5%	50.9M	242
2019	IDR 144.00	IDR 186.00	IDR 87.00	IDR 89.00	-38.2%	111.2M	258
2018	IDR 167.00	IDR 220.00	IDR 127.00	IDR 144.00	-13.8%	50.7M	261
2017	IDR 135.00	IDR 264.00	IDR 133.00	IDR 167.00	+23.7%	476.6M	254
2016	IDR 113.00	IDR 246.00	IDR 96.00	IDR 135.00	+19.5%	579.8M	246
2015	IDR 177.00	IDR 217.00	IDR 100.00	IDR 113.00	-35.4%	375.4M	245
2014	IDR 210.00	IDR 245.00	IDR 160.00	IDR 175.00	-18.6%	165.8M	244
2013	IDR 265.00	IDR 830.00	IDR 215.00	IDR 215.00	-15.7%	966.5M	244
2012	IDR 210.00	IDR 425.00	IDR 200.00	IDR 255.00	+24.4%	933.1M	246
2011	IDR 265.00	IDR 415.00	IDR 170.00	IDR 205.00	-24.1%	319.8M	247
2010	IDR 215.00	IDR 440.00	IDR 180.00	IDR 270.00	+25.6%	1B	245
2009	IDR 70.00	IDR 405.00	IDR 70.00	IDR 215.00	+207.1%	331.6M	244
2008	IDR 160.00	IDR 280.00	IDR 51.00	IDR 70.00	-56.3%	103.5M	239
2007	IDR 170.00	IDR 275.00	IDR 127.00	IDR 160.00	-5.9%	55.1M	247
2006	IDR 155.00	IDR 250.00	IDR 135.00	IDR 170.00	+9.7%	49.6M	259
2005	IDR 85.00	IDR 270.00	IDR 70.00	IDR 155.00	+82.4%	82.6M	247
2004	IDR 50.00	IDR 90.00	IDR 40.00	IDR 85.00	+70.0%	928K	262
2003	IDR 45.00	IDR 75.00	IDR 30.00	IDR 50.00	+11.1%	3.4M	261
2002	IDR 100.00	IDR 105.00	IDR 30.00	IDR 45.00	-55.0%	8.4M	261
2001	IDR 190.00	IDR 275.00	IDR 65.00	IDR 100.00	-47.4%	1.7M	261
2000	IDR 265.00	IDR 295.00	IDR 190.00	IDR 190.00	n/a	0	12

LMPI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 161.00	-3.6%
August 2026	IDR 167.00	+18.4%
July 2026	IDR 141.00	+9.3%
June 2026	IDR 129.00	-16.2%
May 2026	IDR 154.00	-7.8%
April 2026	IDR 167.00	+15.2%
March 2026	IDR 145.00	-16.7%
February 2026	IDR 174.00	-23.7%
January 2026	IDR 228.00	+64.0%
December 2025	IDR 139.00	0.0%
November 2025	IDR 139.00	-4.8%
October 2025	IDR 146.00	+2.1%

About the LMPI data

Daily bars. 6,409 sessions from Dec 14, 2000 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 14, 2000, 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/LMPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LINK PT Link Net Tbk
LION PT Lion Metal Works Tbk
LIVE PT Homeco Victoria Makmur Tbk
LMAX PT Lupromax Pelumas Indonesia Tbk
LOPI PT Logisticsplus International Tbk
LPCK PT Lippo Cikarang Tbk
LPGI PT Lippo General Insurance Tbk
LPIN PT Multi Prima Sejahtera Tbk

Browse IDX

Historical data guides

Common questions

LMPI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market