Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | 3,529,300 |
| 2022-11-02 | 143.00 | 143.00 | 128.00 | 131.00 | 131.00 | 6,078,900 |
| 2022-11-01 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 15,142,100 |
| 2022-10-31 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 14,901,900 |
| 2022-10-28 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 143,800 |
| 2022-10-27 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 449,100 |
| 2022-10-26 | 133.00 | 137.00 | 131.00 | 132.00 | 132.00 | 6,492,600 |
| 2022-10-25 | 130.00 | 142.00 | 130.00 | 133.00 | 133.00 | 16,675,300 |
| 2022-10-24 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | 15,844,800 |
| 2022-10-21 | 141.00 | 143.00 | 134.00 | 134.00 | 134.00 | 1,512,500 |
| 2022-10-20 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 554,300 |
| 2022-10-19 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 5,573,900 |
| 2022-10-18 | 143.00 | 147.00 | 140.00 | 141.00 | 141.00 | 15,426,900 |
| 2022-10-17 | 143.00 | 147.00 | 143.00 | 143.00 | 143.00 | 12,510,300 |
| 2022-10-14 | 143.00 | 147.00 | 142.00 | 144.00 | 144.00 | 446,400 |
| 2022-10-13 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 274,900 |
| 2022-10-12 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 5,906,700 |
| 2022-10-11 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 14,567,800 |
| 2022-10-10 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 11,924,800 |
| 2022-10-07 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | 388,400 |
| 2022-10-06 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 493,600 |
| 2022-10-05 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 5,376,500 |
| 2022-10-04 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 14,425,400 |
| 2022-10-03 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | 9,240,600 |
| 2022-09-30 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 2,625,700 |
| 2022-09-29 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 5,571,900 |
| 2022-09-28 | 148.00 | 154.00 | 148.00 | 150.00 | 150.00 | 7,249,500 |
| 2022-09-27 | 145.00 | 161.00 | 145.00 | 148.00 | 148.00 | 24,430,200 |
| 2022-09-26 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 9,525,500 |
| 2022-09-23 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 324,100 |
| 2022-09-22 | 146.00 | 153.00 | 143.00 | 148.00 | 148.00 | 4,203,500 |
| 2022-09-21 | 149.00 | 151.00 | 145.00 | 145.00 | 145.00 | 5,208,100 |
| 2022-09-20 | 141.00 | 150.00 | 141.00 | 149.00 | 149.00 | 20,066,500 |
| 2022-09-19 | 146.00 | 148.00 | 141.00 | 141.00 | 141.00 | 8,815,000 |
| 2022-09-16 | 152.00 | 154.00 | 144.00 | 147.00 | 147.00 | 8,164,500 |
| 2022-09-15 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 797,200 |
| 2022-09-14 | 152.00 | 155.00 | 151.00 | 152.00 | 152.00 | 5,680,800 |
| 2022-09-13 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | 9,245,600 |
| 2022-09-12 | 152.00 | 158.00 | 148.00 | 152.00 | 152.00 | 12,060,500 |
| 2022-09-09 | 151.00 | 157.00 | 151.00 | 151.00 | 151.00 | 1,665,600 |
| 2022-09-08 | 151.00 | 154.00 | 148.00 | 151.00 | 151.00 | 1,240,200 |
| 2022-09-07 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 3,804,600 |
| 2022-09-06 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | 12,787,000 |
| 2022-09-05 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | 6,010,900 |
| 2022-09-02 | 161.00 | 161.00 | 153.00 | 154.00 | 154.00 | 8,381,300 |
| 2022-09-01 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 3,806,200 |
| 2022-08-31 | 161.00 | 162.00 | 155.00 | 161.00 | 161.00 | 6,014,500 |
| 2022-08-30 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 14,910,200 |
| 2022-08-29 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 2,001,900 |
| 2022-08-26 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | 8,638,100 |
| 2022-08-25 | 164.00 | 167.00 | 162.00 | 162.00 | 162.00 | 6,110,800 |
| 2022-08-24 | 163.00 | 164.00 | 157.00 | 163.00 | 163.00 | 9,492,500 |
| 2022-08-23 | 164.00 | 175.00 | 161.00 | 162.00 | 162.00 | 18,974,800 |
| 2022-08-22 | 161.00 | 162.00 | 157.00 | 162.00 | 162.00 | 11,796,200 |
| 2022-08-19 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 2,896,700 |
| 2022-08-18 | 164.00 | 165.00 | 158.00 | 160.00 | 160.00 | 7,159,800 |
| 2022-08-16 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 16,267,700 |
| 2022-08-15 | 159.00 | 171.00 | 155.00 | 169.00 | 169.00 | 25,818,300 |
| 2022-08-12 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 617,500 |
| 2022-08-11 | 160.00 | 165.00 | 159.00 | 159.00 | 159.00 | 9,917,500 |
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.