Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 124.00 | 130.00 | 121.00 | 123.00 | 123.00 | 18,386,400 |
| 2026-05-04 | 128.00 | 129.00 | 120.00 | 123.00 | 123.00 | 14,827,000 |
| 2026-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-04-30 | 134.00 | 134.00 | 123.00 | 126.00 | 126.00 | 10,728,300 |
| 2026-04-29 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 6,417,400 |
| 2026-04-28 | 134.00 | 143.00 | 130.00 | 135.00 | 135.00 | 18,384,800 |
| 2026-04-27 | 129.00 | 142.00 | 129.00 | 134.00 | 134.00 | 20,547,200 |
| 2026-04-24 | 145.00 | 145.00 | 128.00 | 129.00 | 129.00 | 20,158,900 |
| 2026-04-23 | 155.00 | 168.00 | 134.00 | 145.00 | 145.00 | 137,741,100 |
| 2026-04-22 | 148.00 | 155.00 | 143.00 | 154.00 | 154.00 | 14,851,000 |
| 2026-04-21 | 154.00 | 155.00 | 141.00 | 148.00 | 148.00 | 15,714,300 |
| 2026-04-20 | 145.00 | 158.00 | 141.00 | 152.00 | 152.00 | 53,624,300 |
| 2026-04-17 | 157.00 | 165.00 | 137.00 | 141.00 | 141.00 | 121,199,100 |
| 2026-04-16 | 119.00 | 157.00 | 119.00 | 157.00 | 157.00 | 242,915,900 |
| 2026-04-15 | 113.00 | 121.00 | 111.00 | 117.00 | 117.00 | 17,149,500 |
| 2026-04-14 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 6,505,100 |
| 2026-04-13 | 109.00 | 115.00 | 107.00 | 112.00 | 112.00 | 11,779,300 |
| 2026-04-10 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 4,856,200 |
| 2026-04-09 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,197,700 |
| 2026-04-08 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 4,114,000 |
| 2026-04-07 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 4,694,500 |
| 2026-04-06 | 113.00 | 113.00 | 105.00 | 109.00 | 109.00 | 5,221,000 |
| 2026-04-02 | 111.00 | 112.00 | 106.00 | 112.00 | 112.00 | 5,117,500 |
| 2026-04-01 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,393,400 |
| 2026-03-31 | 113.00 | 113.00 | 109.00 | 112.00 | 112.00 | 3,134,600 |
| 2026-03-30 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,699,300 |
| 2026-03-27 | 112.00 | 115.00 | 109.00 | 112.00 | 112.00 | 2,122,000 |
| 2026-03-26 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 2,941,300 |
| 2026-03-25 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 3,695,800 |
| 2026-03-17 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 3,086,400 |
| 2026-03-16 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3,714,900 |
| 2026-03-13 | 107.00 | 116.00 | 103.00 | 105.00 | 105.00 | 7,938,700 |
| 2026-03-12 | 113.00 | 116.00 | 110.00 | 110.00 | 110.00 | 5,244,500 |
| 2026-03-11 | 112.00 | 130.00 | 109.00 | 114.00 | 114.00 | 51,603,000 |
| 2026-03-10 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4,268,700 |
| 2026-03-09 | 110.00 | 115.00 | 101.00 | 110.00 | 110.00 | 6,777,200 |
| 2026-03-06 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 2,364,700 |
| 2026-03-05 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,551,900 |
| 2026-03-04 | 125.00 | 127.00 | 111.00 | 117.00 | 117.00 | 10,133,100 |
| 2026-03-03 | 123.00 | 128.00 | 120.00 | 124.00 | 124.00 | 5,125,500 |
| 2026-03-02 | 134.00 | 134.00 | 123.00 | 126.00 | 126.00 | 10,427,300 |
| 2026-02-27 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | 3,873,400 |
| 2026-02-26 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 7,764,700 |
| 2026-02-25 | 137.00 | 155.00 | 131.00 | 142.00 | 142.00 | 53,739,200 |
| 2026-02-24 | 143.00 | 146.00 | 135.00 | 137.00 | 137.00 | 15,143,400 |
| 2026-02-23 | 127.00 | 152.00 | 124.00 | 143.00 | 143.00 | 111,374,600 |
| 2026-02-20 | 130.00 | 131.00 | 125.00 | 126.00 | 126.00 | 7,047,800 |
| 2026-02-19 | 134.00 | 138.00 | 129.00 | 130.00 | 130.00 | 12,760,400 |
| 2026-02-18 | 126.00 | 134.00 | 124.00 | 132.00 | 132.00 | 13,716,600 |
| 2026-02-13 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 3,013,300 |
| 2026-02-12 | 129.00 | 130.00 | 121.00 | 126.00 | 126.00 | 8,692,100 |
| 2026-02-11 | 120.00 | 140.00 | 117.00 | 129.00 | 129.00 | 37,137,400 |
| 2026-02-10 | 122.00 | 125.00 | 117.00 | 119.00 | 119.00 | 17,775,000 |
| 2026-02-09 | 115.00 | 121.00 | 108.00 | 119.00 | 119.00 | 12,228,400 |
| 2026-02-06 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | 5,409,500 |
| 2026-02-05 | 122.00 | 123.00 | 117.00 | 118.00 | 118.00 | 6,165,000 |
| 2026-02-04 | 122.00 | 126.00 | 118.00 | 121.00 | 121.00 | 4,590,200 |
| 2026-02-03 | 112.00 | 122.00 | 110.00 | 122.00 | 122.00 | 5,839,300 |
| 2026-02-02 | 130.00 | 131.00 | 111.00 | 114.00 | 114.00 | 10,499,000 |
| 2026-01-30 | 128.00 | 135.00 | 127.00 | 130.00 | 130.00 | 8,404,400 |
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.