Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 90.000 | 96.000 | 90.000 | 96.000 | 96.000 | 7,930,500 |
| 2026-10-16 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 5,608,800 |
| 2026-10-15 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 4,172,200 |
| 2026-10-14 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 4,867,900 |
| 2026-10-13 | 113.00 | 118.00 | 108.00 | 115.00 | 115.00 | 7,803,000 |
| 2026-10-12 | 112.00 | 120.00 | 110.00 | 113.00 | 113.00 | 21,093,300 |
| 2026-10-09 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 3,550,800 |
| 2026-10-08 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | 7,679,500 |
| 2026-10-07 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 13,630,600 |
| 2026-10-06 | 109.00 | 117.00 | 108.00 | 117.00 | 117.00 | 12,130,300 |
| 2026-10-05 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 5,991,200 |
| 2026-10-02 | 105.00 | 116.00 | 103.00 | 108.00 | 108.00 | 41,333,400 |
| 2026-10-01 | 103.00 | 108.00 | 98.000 | 105.00 | 105.00 | 10,669,800 |
| 2026-09-30 | 101.00 | 107.00 | 101.00 | 103.00 | 103.00 | 8,520,500 |
| 2026-09-29 | 96.000 | 109.00 | 94.000 | 101.00 | 101.00 | 10,651,600 |
| 2026-09-28 | 101.00 | 105.00 | 98.000 | 100.00 | 100.00 | 9,282,500 |
| 2026-09-25 | 120.00 | 121.00 | 100.00 | 107.00 | 107.00 | 31,585,500 |
| 2026-09-24 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 19,687,300 |
| 2026-09-23 | 113.00 | 115.00 | 108.00 | 114.00 | 114.00 | 9,201,400 |
| 2026-09-22 | 124.00 | 126.00 | 112.00 | 112.00 | 112.00 | 34,178,700 |
| 2026-09-21 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 8,222,300 |
| 2026-09-18 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 7,989,300 |
| 2026-09-17 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 15,263,600 |
| 2026-09-16 | 130.00 | 137.00 | 125.00 | 126.00 | 126.00 | 75,439,100 |
| 2026-09-15 | 126.00 | 136.00 | 123.00 | 129.00 | 129.00 | 51,847,200 |
| 2026-09-14 | 125.00 | 134.00 | 120.00 | 125.00 | 125.00 | 60,740,700 |
| 2026-09-11 | 128.00 | 128.00 | 120.00 | 124.00 | 124.00 | 18,776,400 |
| 2026-09-10 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | 55,911,400 |
| 2026-09-09 | 130.00 | 137.00 | 127.00 | 137.00 | 137.00 | 54,673,700 |
| 2026-09-08 | 124.00 | 134.00 | 122.00 | 129.00 | 129.00 | 58,786,700 |
| 2026-09-07 | 126.00 | 132.00 | 122.00 | 124.00 | 124.00 | 38,967,600 |
| 2026-09-04 | 132.00 | 133.00 | 123.00 | 126.00 | 126.00 | 31,415,900 |
| 2026-09-03 | 119.00 | 136.00 | 117.00 | 130.00 | 130.00 | 141,134,000 |
| 2026-09-02 | 124.00 | 124.00 | 116.00 | 119.00 | 119.00 | 36,725,700 |
| 2026-09-01 | 133.00 | 134.00 | 118.00 | 123.00 | 123.00 | 65,073,000 |
| 2026-08-31 | 127.00 | 148.00 | 122.00 | 132.00 | 132.00 | 400,745,200 |
| 2026-08-28 | 96.000 | 129.00 | 96.000 | 129.00 | 129.00 | 395,083,900 |
| 2026-08-27 | 92.000 | 97.000 | 92.000 | 96.000 | 96.000 | 7,020,300 |
| 2026-08-26 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 6,978,100 |
| 2026-08-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-08-24 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 6,001,300 |
| 2026-08-21 | 100.00 | 101.00 | 97.000 | 100.00 | 100.00 | 7,838,600 |
| 2026-08-20 | 103.00 | 106.00 | 97.000 | 99.000 | 99.000 | 26,901,000 |
| 2026-08-19 | 94.000 | 103.00 | 92.000 | 101.00 | 101.00 | 51,069,300 |
| 2026-08-18 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 3,853,800 |
| 2026-08-17 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-08-14 | 93.000 | 96.000 | 92.000 | 93.000 | 93.000 | 3,598,900 |
| 2026-08-13 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 3,690,800 |
| 2026-08-12 | 93.000 | 98.000 | 93.000 | 94.000 | 94.000 | 5,299,200 |
| 2026-08-11 | 97.000 | 98.000 | 93.000 | 93.000 | 93.000 | 6,337,200 |
| 2026-08-10 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 4,108,400 |
| 2026-08-07 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 6,488,600 |
| 2026-08-06 | 96.000 | 99.000 | 94.000 | 96.000 | 96.000 | 14,240,100 |
| 2026-08-05 | 94.000 | 102.00 | 94.000 | 95.000 | 95.000 | 26,713,600 |
| 2026-08-04 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 6,278,700 |
| 2026-08-03 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 5,339,000 |
| 2026-07-31 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 8,608,600 |
| 2026-07-30 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 5,759,300 |
| 2026-07-29 | 96.000 | 99.000 | 92.000 | 93.000 | 93.000 | 10,013,000 |
| 2026-07-28 | 94.000 | 108.00 | 93.000 | 96.000 | 96.000 | 79,642,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.