Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 87.000 | 94.000 | 87.000 | 93.000 | 93.000 | 21,541,600 |
| 2023-01-26 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 750,000 |
| 2023-01-25 | 90.000 | 99.000 | 89.000 | 91.000 | 91.000 | 2,720,700 |
| 2023-01-24 | 91.000 | 92.000 | 89.000 | 89.000 | 89.000 | 22,591,800 |
| 2023-01-20 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 209,800 |
| 2023-01-19 | 93.000 | 93.000 | 89.000 | 91.000 | 91.000 | 22,061,900 |
| 2023-01-18 | 90.000 | 94.000 | 88.000 | 93.000 | 93.000 | 832,200 |
| 2023-01-17 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 19,057,500 |
| 2023-01-16 | 93.000 | 94.000 | 88.000 | 92.000 | 92.000 | 1,500,100 |
| 2023-01-13 | 92.000 | 98.000 | 89.000 | 93.000 | 93.000 | 31,827,200 |
| 2023-01-12 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 22,031,900 |
| 2023-01-11 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 5,720,200 |
| 2023-01-10 | 95.000 | 101.00 | 92.000 | 96.000 | 96.000 | 24,769,800 |
| 2023-01-09 | 98.000 | 99.000 | 94.000 | 96.000 | 96.000 | 21,469,900 |
| 2023-01-06 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 7,370,700 |
| 2023-01-05 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 24,112,700 |
| 2023-01-04 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 5,325,100 |
| 2023-01-03 | 98.000 | 104.00 | 98.000 | 103.00 | 103.00 | 22,051,600 |
| 2023-01-02 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 7,435,500 |
| 2022-12-30 | 102.00 | 103.00 | 97.000 | 97.000 | 97.000 | 737,000 |
| 2022-12-29 | 103.00 | 105.00 | 100.00 | 103.00 | 103.00 | 27,469,500 |
| 2022-12-28 | 103.00 | 110.00 | 102.00 | 102.00 | 102.00 | 7,309,300 |
| 2022-12-27 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 20,492,800 |
| 2022-12-26 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 877,900 |
| 2022-12-23 | 107.00 | 109.00 | 102.00 | 103.00 | 103.00 | 7,532,000 |
| 2022-12-22 | 102.00 | 115.00 | 99.000 | 107.00 | 107.00 | 34,675,100 |
| 2022-12-21 | 102.00 | 105.00 | 99.000 | 101.00 | 101.00 | 1,682,900 |
| 2022-12-20 | 92.000 | 108.00 | 92.000 | 102.00 | 102.00 | 23,880,600 |
| 2022-12-19 | 94.000 | 96.000 | 91.000 | 92.000 | 92.000 | 768,400 |
| 2022-12-16 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 505,800 |
| 2022-12-15 | 98.000 | 98.000 | 92.000 | 96.000 | 96.000 | 8,175,400 |
| 2022-12-14 | 99.000 | 99.000 | 92.000 | 98.000 | 98.000 | 20,523,300 |
| 2022-12-13 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 20,016,900 |
| 2022-12-12 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 278,400 |
| 2022-12-09 | 98.000 | 101.00 | 98.000 | 99.000 | 99.000 | 133,700 |
| 2022-12-08 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 590,300 |
| 2022-12-07 | 101.00 | 101.00 | 96.000 | 101.00 | 101.00 | 19,505,800 |
| 2022-12-06 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 482,400 |
| 2022-12-05 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 17,413,300 |
| 2022-12-02 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 10,333,400 |
| 2022-12-01 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | 396,600 |
| 2022-11-30 | 118.00 | 120.00 | 112.00 | 112.00 | 112.00 | 652,100 |
| 2022-11-29 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 23,162,600 |
| 2022-11-28 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 11,744,800 |
| 2022-11-25 | 112.00 | 120.00 | 112.00 | 115.00 | 115.00 | 893,900 |
| 2022-11-24 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | 449,600 |
| 2022-11-23 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 6,452,200 |
| 2022-11-22 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 16,420,500 |
| 2022-11-21 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 16,336,000 |
| 2022-11-18 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 2,710,300 |
| 2022-11-17 | 113.00 | 119.00 | 113.00 | 117.00 | 117.00 | 794,600 |
| 2022-11-16 | 123.00 | 124.00 | 115.00 | 118.00 | 118.00 | 8,314,100 |
| 2022-11-15 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 15,156,100 |
| 2022-11-14 | 127.00 | 132.00 | 122.00 | 124.00 | 124.00 | 17,837,100 |
| 2022-11-11 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | 503,000 |
| 2022-11-10 | 129.00 | 131.00 | 123.00 | 124.00 | 124.00 | 1,025,100 |
| 2022-11-09 | 120.00 | 134.00 | 120.00 | 129.00 | 129.00 | 16,556,200 |
| 2022-11-08 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 15,878,900 |
| 2022-11-07 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 16,844,500 |
| 2022-11-04 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 237,200 |
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.