Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 208.00 | 216.00 | 208.00 | 208.00 | 208.00 | 2,692,000 |
| 2024-08-07 | 212.00 | 220.00 | 202.00 | 208.00 | 208.00 | 6,013,900 |
| 2024-08-06 | 202.00 | 222.00 | 202.00 | 210.00 | 210.00 | 8,882,300 |
| 2024-08-05 | 224.00 | 224.00 | 179.00 | 206.00 | 206.00 | 30,731,500 |
| 2024-08-02 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1,007,400 |
| 2024-08-01 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1,821,700 |
| 2024-07-31 | 216.00 | 230.00 | 214.00 | 230.00 | 230.00 | 4,373,800 |
| 2024-07-30 | 214.00 | 224.00 | 210.00 | 218.00 | 218.00 | 6,727,400 |
| 2024-07-29 | 226.00 | 228.00 | 210.00 | 212.00 | 212.00 | 8,712,400 |
| 2024-07-26 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 6,091,000 |
| 2024-07-25 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | 9,745,100 |
| 2024-07-24 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 5,035,000 |
| 2024-07-23 | 228.00 | 246.00 | 220.00 | 234.00 | 234.00 | 16,188,000 |
| 2024-07-22 | 236.00 | 240.00 | 226.00 | 228.00 | 228.00 | 5,009,300 |
| 2024-07-19 | 238.00 | 240.00 | 224.00 | 236.00 | 236.00 | 3,619,300 |
| 2024-07-18 | 234.00 | 244.00 | 228.00 | 238.00 | 238.00 | 8,066,400 |
| 2024-07-17 | 236.00 | 248.00 | 222.00 | 234.00 | 234.00 | 17,626,700 |
| 2024-07-16 | 208.00 | 244.00 | 202.00 | 236.00 | 236.00 | 43,665,100 |
| 2024-07-15 | 208.00 | 218.00 | 199.00 | 208.00 | 208.00 | 13,473,000 |
| 2024-07-12 | 224.00 | 224.00 | 197.00 | 208.00 | 208.00 | 22,007,300 |
| 2024-07-11 | 232.00 | 240.00 | 200.00 | 224.00 | 224.00 | 24,552,200 |
| 2024-07-10 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 6,416,100 |
| 2024-07-09 | 218.00 | 246.00 | 218.00 | 238.00 | 238.00 | 23,334,800 |
| 2024-07-08 | 230.00 | 238.00 | 202.00 | 218.00 | 218.00 | 18,997,000 |
| 2024-07-05 | 238.00 | 266.00 | 224.00 | 230.00 | 230.00 | 35,196,100 |
| 2024-07-04 | 208.00 | 262.00 | 200.00 | 236.00 | 236.00 | 101,451,700 |
| 2024-07-03 | 222.00 | 228.00 | 202.00 | 210.00 | 210.00 | 18,356,200 |
| 2024-07-02 | 170.00 | 218.00 | 168.00 | 218.00 | 218.00 | 60,296,700 |
| 2024-07-01 | 202.00 | 202.00 | 152.00 | 173.00 | 173.00 | 44,374,100 |
| 2024-06-28 | 210.00 | 218.00 | 198.00 | 200.00 | 200.00 | 9,428,500 |
| 2024-06-27 | 212.00 | 212.00 | 199.00 | 208.00 | 208.00 | 7,466,400 |
| 2024-06-26 | 202.00 | 228.00 | 190.00 | 206.00 | 206.00 | 23,869,800 |
| 2024-06-25 | 214.00 | 214.00 | 193.00 | 200.00 | 200.00 | 15,354,600 |
| 2024-06-24 | 230.00 | 230.00 | 186.00 | 212.00 | 212.00 | 71,499,700 |
| 2024-06-21 | 182.00 | 182.00 | 153.00 | 182.00 | 182.00 | 92,238,400 |
| 2024-06-20 | 122.00 | 135.00 | 122.00 | 135.00 | 135.00 | 6,142,100 |
| 2024-06-19 | 135.00 | 135.00 | 123.00 | 123.00 | 123.00 | 8,859,100 |
| 2024-06-14 | 117.00 | 135.00 | 117.00 | 135.00 | 135.00 | 16,696,900 |
| 2024-06-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,280,500 |
| 2024-06-12 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 10,581,000 |
| 2024-06-11 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 6,552,200 |
| 2024-06-10 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 14,664,000 |
| 2024-06-07 | 212.00 | 212.00 | 195.00 | 195.00 | 195.00 | 11,795,500 |
| 2024-06-06 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 32,075,600 |
| 2024-06-05 | 169.00 | 176.00 | 169.00 | 176.00 | 176.00 | 3,729,900 |
| 2024-06-04 | 146.00 | 160.00 | 146.00 | 160.00 | 160.00 | 7,500,800 |
| 2024-06-03 | 146.00 | 155.00 | 146.00 | 146.00 | 146.00 | 13,160,800 |
| 2024-05-31 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 7,507,200 |
| 2024-05-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-05-13 | 127.00 | 184.00 | 123.00 | 180.00 | 180.00 | 36,780,200 |
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.