Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 91.000 | 96.000 | 90.000 | 93.000 | 93.000 | 9,513,200 |
| 2026-07-24 | 94.000 | 102.00 | 90.000 | 92.000 | 92.000 | 24,415,700 |
| 2026-07-23 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 6,701,800 |
| 2026-07-22 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 7,647,800 |
| 2026-07-21 | 96.000 | 97.000 | 90.000 | 93.000 | 93.000 | 10,084,600 |
| 2026-07-20 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 9,136,300 |
| 2026-07-17 | 93.000 | 96.000 | 92.000 | 94.000 | 94.000 | 6,282,300 |
| 2026-07-16 | 92.000 | 96.000 | 91.000 | 92.000 | 92.000 | 7,916,900 |
| 2026-07-15 | 92.000 | 96.000 | 92.000 | 93.000 | 93.000 | 10,984,200 |
| 2026-07-14 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 2,456,800 |
| 2026-07-13 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 6,110,100 |
| 2026-07-10 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 7,849,900 |
| 2026-07-09 | 89.000 | 91.000 | 88.000 | 89.000 | 89.000 | 3,790,400 |
| 2026-07-08 | 93.000 | 93.000 | 89.000 | 89.000 | 89.000 | 5,079,300 |
| 2026-07-07 | 89.000 | 96.000 | 89.000 | 91.000 | 91.000 | 15,341,600 |
| 2026-07-06 | 89.000 | 96.000 | 89.000 | 89.000 | 89.000 | 20,331,000 |
| 2026-07-03 | 87.000 | 91.000 | 84.000 | 89.000 | 89.000 | 10,149,400 |
| 2026-07-02 | 82.000 | 100.00 | 80.000 | 87.000 | 87.000 | 32,517,800 |
| 2026-07-01 | 82.000 | 86.000 | 79.000 | 82.000 | 82.000 | 4,328,800 |
| 2026-06-30 | 88.000 | 90.000 | 79.000 | 82.000 | 82.000 | 4,971,500 |
| 2026-06-29 | 89.000 | 91.000 | 87.000 | 87.000 | 87.000 | 2,705,400 |
| 2026-06-26 | 93.000 | 94.000 | 86.000 | 88.000 | 88.000 | 3,273,600 |
| 2026-06-25 | 86.000 | 95.000 | 86.000 | 92.000 | 92.000 | 3,303,100 |
| 2026-06-24 | 98.000 | 99.000 | 89.000 | 89.000 | 89.000 | 7,755,100 |
| 2026-06-23 | 93.000 | 106.00 | 90.000 | 97.000 | 97.000 | 27,572,700 |
| 2026-06-22 | 95.000 | 95.000 | 90.000 | 91.000 | 91.000 | 3,471,200 |
| 2026-06-19 | 94.000 | 98.000 | 92.000 | 94.000 | 94.000 | 5,580,600 |
| 2026-06-18 | 97.000 | 97.000 | 93.000 | 93.000 | 93.000 | 4,984,800 |
| 2026-06-17 | 103.00 | 106.00 | 96.000 | 98.000 | 98.000 | 18,087,900 |
| 2026-06-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-06-15 | 87.000 | 114.00 | 86.000 | 103.00 | 103.00 | 89,256,500 |
| 2026-06-12 | 83.000 | 90.000 | 82.000 | 86.000 | 86.000 | 9,498,400 |
| 2026-06-11 | 89.000 | 89.000 | 81.000 | 82.000 | 82.000 | 7,775,400 |
| 2026-06-10 | 100.00 | 101.00 | 87.000 | 87.000 | 87.000 | 58,807,000 |
| 2026-06-09 | 68.000 | 90.000 | 64.000 | 85.000 | 85.000 | 17,954,400 |
| 2026-06-08 | 73.000 | 75.000 | 65.000 | 68.000 | 68.000 | 5,941,500 |
| 2026-06-05 | 78.000 | 83.000 | 72.000 | 75.000 | 75.000 | 7,130,800 |
| 2026-06-04 | 80.000 | 81.000 | 73.000 | 78.000 | 78.000 | 5,346,300 |
| 2026-06-03 | 91.000 | 92.000 | 80.000 | 84.000 | 84.000 | 8,454,400 |
| 2026-06-02 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 5,240,800 |
| 2026-06-01 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-05-29 | 94.000 | 96.000 | 91.000 | 94.000 | 94.000 | 3,627,000 |
| 2026-05-28 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-05-27 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2026-05-26 | 101.00 | 102.00 | 93.000 | 94.000 | 94.000 | 5,055,500 |
| 2026-05-25 | 100.00 | 105.00 | 96.000 | 98.000 | 98.000 | 16,843,900 |
| 2026-05-22 | 90.000 | 111.00 | 83.000 | 99.000 | 99.000 | 50,173,400 |
| 2026-05-21 | 100.00 | 103.00 | 88.000 | 88.000 | 88.000 | 21,089,100 |
| 2026-05-20 | 104.00 | 108.00 | 98.000 | 103.00 | 103.00 | 8,859,800 |
| 2026-05-19 | 114.00 | 120.00 | 103.00 | 104.00 | 104.00 | 13,202,600 |
| 2026-05-18 | 121.00 | 121.00 | 109.00 | 112.00 | 112.00 | 11,159,000 |
| 2026-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2026-05-13 | 124.00 | 129.00 | 111.00 | 121.00 | 121.00 | 31,722,000 |
| 2026-05-12 | 122.00 | 147.00 | 122.00 | 122.00 | 122.00 | 298,939,000 |
| 2026-05-11 | 122.00 | 128.00 | 116.00 | 121.00 | 121.00 | 14,584,800 |
| 2026-05-08 | 122.00 | 136.00 | 119.00 | 122.00 | 122.00 | 51,257,800 |
| 2026-05-07 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 6,312,900 |
| 2026-05-06 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 6,694,300 |
| 2026-05-05 | 124.00 | 130.00 | 121.00 | 123.00 | 123.00 | 18,386,400 |
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.