Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 1,780,800 |
| 2022-08-09 | 151.00 | 166.00 | 146.00 | 162.00 | 162.00 | 14,695,900 |
| 2022-08-08 | 161.00 | 164.00 | 150.00 | 151.00 | 151.00 | 11,722,000 |
| 2022-08-05 | 163.00 | 169.00 | 161.00 | 161.00 | 161.00 | 10,382,600 |
| 2022-08-04 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 2,198,500 |
| 2022-08-03 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 1,897,200 |
| 2022-08-02 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 3,620,000 |
| 2022-08-01 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 2,786,300 |
| 2022-07-29 | 167.00 | 168.00 | 162.00 | 164.00 | 164.00 | 6,442,800 |
| 2022-07-28 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 11,164,700 |
| 2022-07-27 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 3,856,900 |
| 2022-07-26 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 9,491,300 |
| 2022-07-25 | 170.00 | 172.00 | 162.00 | 171.00 | 171.00 | 11,977,700 |
| 2022-07-22 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 16,928,600 |
| 2022-07-21 | 160.00 | 170.00 | 156.00 | 170.00 | 170.00 | 13,557,500 |
| 2022-07-20 | 164.00 | 169.00 | 159.00 | 159.00 | 159.00 | 7,849,000 |
| 2022-07-19 | 161.00 | 167.00 | 160.00 | 164.00 | 164.00 | 8,430,700 |
| 2022-07-18 | 148.00 | 163.00 | 146.00 | 161.00 | 161.00 | 14,097,500 |
| 2022-07-15 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 1,363,400 |
| 2022-07-14 | 147.00 | 151.00 | 144.00 | 147.00 | 147.00 | 2,135,400 |
| 2022-07-13 | 157.00 | 159.00 | 147.00 | 147.00 | 147.00 | 7,518,500 |
| 2022-07-12 | 148.00 | 152.00 | 144.00 | 152.00 | 152.00 | 8,731,200 |
| 2022-07-11 | 147.00 | 155.00 | 138.00 | 146.00 | 146.00 | 7,336,500 |
| 2022-07-08 | 128.00 | 156.00 | 128.00 | 147.00 | 147.00 | 21,651,000 |
| 2022-07-07 | 128.00 | 137.00 | 128.00 | 128.00 | 128.00 | 1,090,300 |
| 2022-07-06 | 132.00 | 134.00 | 128.00 | 128.00 | 128.00 | 1,221,200 |
| 2022-07-05 | 126.00 | 138.00 | 122.00 | 132.00 | 132.00 | 5,348,600 |
| 2022-07-04 | 139.00 | 139.00 | 129.00 | 129.00 | 129.00 | 3,370,600 |
| 2022-07-01 | 147.00 | 147.00 | 138.00 | 138.00 | 138.00 | 2,975,500 |
| 2022-06-30 | 145.00 | 148.00 | 144.00 | 144.00 | 144.00 | 5,226,100 |
| 2022-06-29 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 1,996,800 |
| 2022-06-28 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1,313,400 |
| 2022-06-27 | 148.00 | 152.00 | 142.00 | 144.00 | 144.00 | 7,875,200 |
| 2022-06-24 | 143.00 | 148.00 | 138.00 | 148.00 | 148.00 | 2,814,100 |
| 2022-06-23 | 148.00 | 150.00 | 142.00 | 145.00 | 145.00 | 4,761,200 |
| 2022-06-22 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | 11,275,100 |
| 2022-06-21 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | 5,384,800 |
| 2022-06-20 | 140.00 | 156.00 | 140.00 | 156.00 | 156.00 | 4,583,100 |
| 2022-06-17 | 155.00 | 158.00 | 148.00 | 148.00 | 148.00 | 9,664,300 |
| 2022-06-16 | 145.00 | 151.00 | 141.00 | 151.00 | 151.00 | 7,075,000 |
| 2022-06-15 | 137.00 | 153.00 | 137.00 | 147.00 | 147.00 | 26,709,800 |
| 2022-06-14 | 147.00 | 154.00 | 147.00 | 147.00 | 147.00 | 14,576,400 |
| 2022-06-13 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | 8,140,800 |
| 2022-06-10 | 171.00 | 179.00 | 168.00 | 168.00 | 168.00 | 19,120,800 |
| 2022-06-09 | 193.00 | 194.00 | 180.00 | 180.00 | 180.00 | 21,917,100 |
| 2022-06-08 | 186.00 | 197.00 | 184.00 | 193.00 | 193.00 | 59,148,400 |
| 2022-06-07 | 181.00 | 185.00 | 178.00 | 183.00 | 183.00 | 8,709,400 |
| 2022-06-06 | 190.00 | 190.00 | 175.00 | 181.00 | 181.00 | 30,417,700 |
| 2022-06-03 | 177.00 | 192.00 | 177.00 | 188.00 | 188.00 | 68,177,700 |
| 2022-06-02 | 174.00 | 177.00 | 169.00 | 177.00 | 177.00 | 15,990,200 |
| 2022-05-31 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | 9,547,000 |
| 2022-05-30 | 174.00 | 180.00 | 171.00 | 177.00 | 177.00 | 10,014,900 |
| 2022-05-27 | 173.00 | 175.00 | 167.00 | 173.00 | 173.00 | 8,444,100 |
| 2022-05-25 | 178.00 | 181.00 | 171.00 | 171.00 | 171.00 | 16,803,900 |
| 2022-05-24 | 174.00 | 182.00 | 166.00 | 177.00 | 177.00 | 40,013,100 |
| 2022-05-23 | 166.00 | 193.00 | 166.00 | 173.00 | 173.00 | 92,042,000 |
| 2022-05-20 | 152.00 | 168.00 | 145.00 | 166.00 | 166.00 | 77,710,600 |
| 2022-05-19 | 129.00 | 158.00 | 127.00 | 152.00 | 152.00 | 75,968,200 |
| 2022-05-18 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | 5,653,000 |
| 2022-05-17 | 118.00 | 129.00 | 117.00 | 129.00 | 129.00 | 17,900,600 |
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.