Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 125.00 | 127.00 | 116.00 | 117.00 | 117.00 | 10,977,200 |
| 2022-05-12 | 119.00 | 134.00 | 115.00 | 124.00 | 124.00 | 46,404,400 |
| 2022-05-11 | 110.00 | 122.00 | 109.00 | 116.00 | 116.00 | 12,158,500 |
| 2022-05-10 | 103.00 | 110.00 | 99.000 | 109.00 | 109.00 | 3,213,600 |
| 2022-05-09 | 109.00 | 110.00 | 104.00 | 104.00 | 104.00 | 3,717,600 |
| 2022-04-28 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 904,200 |
| 2022-04-27 | 106.00 | 112.00 | 105.00 | 109.00 | 109.00 | 1,946,400 |
| 2022-04-26 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,072,300 |
| 2022-04-25 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1,837,100 |
| 2022-04-22 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,475,400 |
| 2022-04-21 | 113.00 | 122.00 | 109.00 | 112.00 | 112.00 | 10,508,700 |
| 2022-04-20 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | 2,614,100 |
| 2022-04-19 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,125,800 |
| 2022-04-18 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,912,100 |
| 2022-04-14 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1,119,100 |
| 2022-04-13 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,742,600 |
| 2022-04-12 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,597,500 |
| 2022-04-11 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,882,100 |
| 2022-04-08 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 1,715,200 |
| 2022-04-07 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 4,742,400 |
| 2022-04-06 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,090,100 |
| 2022-04-05 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 867,000 |
| 2022-04-04 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,623,700 |
| 2022-04-01 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1,351,100 |
| 2022-03-31 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,951,900 |
| 2022-03-30 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2,203,200 |
| 2022-03-29 | 122.00 | 125.00 | 118.00 | 121.00 | 121.00 | 4,287,100 |
| 2022-03-28 | 118.00 | 125.00 | 118.00 | 121.00 | 121.00 | 3,980,600 |
| 2022-03-25 | 127.00 | 128.00 | 119.00 | 120.00 | 120.00 | 5,631,200 |
| 2022-03-24 | 119.00 | 131.00 | 119.00 | 125.00 | 125.00 | 35,882,500 |
| 2022-03-23 | 109.00 | 123.00 | 109.00 | 117.00 | 117.00 | 14,375,600 |
| 2022-03-22 | 109.00 | 120.00 | 109.00 | 115.00 | 115.00 | 5,415,500 |
| 2022-03-21 | 117.00 | 121.00 | 114.00 | 115.00 | 115.00 | 6,165,700 |
| 2022-03-18 | 116.00 | 126.00 | 115.00 | 116.00 | 116.00 | 16,362,200 |
| 2022-03-17 | 118.00 | 122.00 | 115.00 | 116.00 | 116.00 | 6,478,200 |
| 2022-03-16 | 123.00 | 125.00 | 115.00 | 117.00 | 117.00 | 11,823,900 |
| 2022-03-15 | 113.00 | 133.00 | 112.00 | 122.00 | 122.00 | 58,995,200 |
| 2022-03-14 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-03-11 | 112.00 | 121.00 | 112.00 | 117.00 | 117.00 | 11,251,600 |
| 2022-03-10 | 121.00 | 122.00 | 112.00 | 112.00 | 112.00 | 13,287,800 |
| 2022-03-09 | 107.00 | 138.00 | 107.00 | 120.00 | 120.00 | 75,964,700 |
| 2022-03-08 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,859,200 |
| 2022-03-07 | 119.00 | 121.00 | 111.00 | 111.00 | 111.00 | 3,699,100 |
| 2022-03-04 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | 2,079,100 |
| 2022-03-02 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | 1,793,300 |
| 2022-03-01 | 128.00 | 129.00 | 119.00 | 125.00 | 125.00 | 3,262,500 |
| 2022-02-25 | 125.00 | 133.00 | 123.00 | 127.00 | 127.00 | 5,068,000 |
| 2022-02-24 | 131.00 | 138.00 | 122.00 | 125.00 | 125.00 | 7,199,400 |
| 2022-02-23 | 136.00 | 141.00 | 131.00 | 131.00 | 131.00 | 16,099,600 |
| 2022-02-22 | 137.00 | 142.00 | 133.00 | 134.00 | 134.00 | 9,775,800 |
| 2022-02-21 | 129.00 | 144.00 | 129.00 | 138.00 | 138.00 | 30,790,100 |
| 2022-02-18 | 126.00 | 134.00 | 125.00 | 129.00 | 129.00 | 3,599,700 |
| 2022-02-17 | 132.00 | 138.00 | 122.00 | 126.00 | 126.00 | 9,575,200 |
| 2022-02-16 | 116.00 | 142.00 | 115.00 | 130.00 | 130.00 | 31,637,400 |
| 2022-02-15 | 125.00 | 127.00 | 119.00 | 119.00 | 119.00 | 5,183,800 |
| 2022-02-14 | 135.00 | 136.00 | 127.00 | 127.00 | 127.00 | 7,113,900 |
| 2022-02-11 | 144.00 | 148.00 | 136.00 | 136.00 | 136.00 | 13,054,800 |
| 2022-02-10 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | 9,612,500 |
| 2022-02-09 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 8,084,800 |
| 2022-02-08 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 6,753,800 |
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.