Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 153.00 | 156.00 | 149.00 | 154.00 | 154.00 | 16,342,200 |
| 2022-02-04 | 145.00 | 154.00 | 145.00 | 151.00 | 151.00 | 14,494,800 |
| 2022-02-03 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | 7,437,500 |
| 2022-02-02 | 153.00 | 154.00 | 145.00 | 145.00 | 145.00 | 13,746,500 |
| 2022-01-31 | 146.00 | 153.00 | 145.00 | 152.00 | 152.00 | 10,898,200 |
| 2022-01-28 | 144.00 | 152.00 | 143.00 | 146.00 | 146.00 | 10,986,600 |
| 2022-01-27 | 151.00 | 157.00 | 141.00 | 143.00 | 143.00 | 19,774,000 |
| 2022-01-26 | 165.00 | 174.00 | 151.00 | 151.00 | 151.00 | 76,648,300 |
| 2022-01-25 | 151.00 | 168.00 | 150.00 | 162.00 | 162.00 | 86,950,300 |
| 2022-01-24 | 153.00 | 156.00 | 146.00 | 150.00 | 150.00 | 5,111,200 |
| 2022-01-21 | 155.00 | 160.00 | 152.00 | 153.00 | 153.00 | 9,408,500 |
| 2022-01-20 | 145.00 | 163.00 | 144.00 | 154.00 | 154.00 | 36,348,100 |
| 2022-01-19 | 139.00 | 150.00 | 138.00 | 144.00 | 144.00 | 11,446,800 |
| 2022-01-18 | 164.00 | 164.00 | 148.00 | 148.00 | 148.00 | 15,525,500 |
| 2022-01-17 | 154.00 | 163.00 | 154.00 | 159.00 | 159.00 | 17,340,600 |
| 2022-01-14 | 146.00 | 160.00 | 146.00 | 154.00 | 154.00 | 17,764,500 |
| 2022-01-13 | 153.00 | 162.00 | 141.00 | 146.00 | 146.00 | 12,822,500 |
| 2022-01-12 | 140.00 | 161.00 | 140.00 | 150.00 | 150.00 | 29,736,700 |
| 2022-01-11 | 138.00 | 167.00 | 133.00 | 140.00 | 140.00 | 73,881,400 |
| 2022-01-10 | 142.00 | 152.00 | 142.00 | 142.00 | 142.00 | 1,808,700 |
| 2022-01-07 | 163.00 | 168.00 | 152.00 | 152.00 | 152.00 | 17,983,200 |
| 2022-01-06 | 150.00 | 180.00 | 144.00 | 163.00 | 163.00 | 161,507,600 |
| 2022-01-05 | 103.00 | 137.00 | 103.00 | 137.00 | 137.00 | 84,047,900 |
| 2022-01-04 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 2,281,100 |
| 2022-01-03 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 3,509,900 |
| 2021-12-30 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 2,211,000 |
| 2021-12-29 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 2,433,100 |
| 2021-12-28 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 1,888,200 |
| 2021-12-27 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 9,089,700 |
| 2021-12-24 | 97.000 | 103.00 | 97.000 | 100.00 | 100.00 | 13,233,100 |
| 2021-12-23 | 94.000 | 103.00 | 93.000 | 97.000 | 97.000 | 49,918,800 |
| 2021-12-22 | 95.000 | 98.000 | 92.000 | 94.000 | 94.000 | 2,454,300 |
| 2021-12-21 | 101.00 | 101.00 | 94.000 | 97.000 | 97.000 | 5,724,800 |
| 2021-12-20 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 2,527,500 |
| 2021-12-17 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,049,500 |
| 2021-12-16 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,948,500 |
| 2021-12-15 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 25,520,900 |
| 2021-12-14 | 113.00 | 113.00 | 106.00 | 106.00 | 106.00 | 7,177,600 |
| 2021-12-13 | 114.00 | 119.00 | 108.00 | 113.00 | 113.00 | 10,658,300 |
| 2021-12-10 | 122.00 | 123.00 | 114.00 | 114.00 | 114.00 | 9,517,200 |
| 2021-12-09 | 133.00 | 140.00 | 122.00 | 122.00 | 122.00 | 11,791,700 |
| 2021-12-08 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 1,933,900 |
| 2021-12-07 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,600,300 |
| 2021-12-06 | 129.00 | 137.00 | 125.00 | 127.00 | 127.00 | 2,286,100 |
| 2021-12-03 | 136.00 | 139.00 | 129.00 | 129.00 | 129.00 | 1,925,500 |
| 2021-12-02 | 129.00 | 138.00 | 124.00 | 135.00 | 135.00 | 5,869,600 |
| 2021-12-01 | 138.00 | 139.00 | 129.00 | 129.00 | 129.00 | 4,897,500 |
| 2021-11-30 | 143.00 | 167.00 | 137.00 | 138.00 | 138.00 | 42,729,900 |
| 2021-11-29 | 140.00 | 146.00 | 135.00 | 143.00 | 143.00 | 3,828,000 |
| 2021-11-26 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | 6,209,200 |
| 2021-11-25 | 155.00 | 159.00 | 145.00 | 145.00 | 145.00 | 11,846,300 |
| 2021-11-24 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | 3,644,600 |
| 2021-11-23 | 160.00 | 164.00 | 153.00 | 155.00 | 155.00 | 6,445,300 |
| 2021-11-22 | 168.00 | 168.00 | 157.00 | 159.00 | 159.00 | 12,315,700 |
| 2021-11-19 | 179.00 | 180.00 | 167.00 | 167.00 | 167.00 | 43,670,900 |
| 2021-11-18 | 190.00 | 191.00 | 177.00 | 179.00 | 179.00 | 106,302,900 |
| 2021-11-17 | 188.00 | 195.00 | 186.00 | 190.00 | 190.00 | 81,175,000 |
| 2021-11-16 | 194.00 | 195.00 | 189.00 | 189.00 | 189.00 | 47,719,500 |
| 2021-11-15 | 202.00 | 202.00 | 194.00 | 194.00 | 194.00 | 28,146,300 |
| 2021-11-12 | 196.00 | 202.00 | 195.00 | 202.00 | 202.00 | 60,315,700 |
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.