Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 125.00 | 128.00 | 109.00 | 125.00 | 125.00 | 17,319,400 |
| 2026-01-28 | 147.00 | 147.00 | 125.00 | 128.00 | 128.00 | 19,652,300 |
| 2026-01-27 | 145.00 | 148.00 | 138.00 | 147.00 | 147.00 | 11,485,400 |
| 2026-01-26 | 157.00 | 158.00 | 146.00 | 147.00 | 147.00 | 24,122,900 |
| 2026-01-23 | 162.00 | 164.00 | 153.00 | 157.00 | 157.00 | 14,946,600 |
| 2026-01-22 | 164.00 | 167.00 | 162.00 | 164.00 | 164.00 | 8,189,600 |
| 2026-01-21 | 174.00 | 175.00 | 160.00 | 164.00 | 164.00 | 23,451,900 |
| 2026-01-20 | 172.00 | 179.00 | 170.00 | 174.00 | 174.00 | 29,049,600 |
| 2026-01-19 | 166.00 | 175.00 | 166.00 | 172.00 | 172.00 | 23,863,300 |
| 2026-01-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-01-15 | 166.00 | 167.00 | 163.00 | 166.00 | 166.00 | 10,583,500 |
| 2026-01-14 | 170.00 | 172.00 | 165.00 | 166.00 | 166.00 | 15,145,500 |
| 2026-01-13 | 180.00 | 182.00 | 167.00 | 169.00 | 169.00 | 91,557,700 |
| 2026-01-12 | 169.00 | 173.00 | 158.00 | 165.00 | 165.00 | 22,202,800 |
| 2026-01-09 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 13,941,200 |
| 2026-01-08 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 10,655,600 |
| 2026-01-07 | 173.00 | 179.00 | 167.00 | 168.00 | 168.00 | 48,222,400 |
| 2026-01-06 | 167.00 | 174.00 | 164.00 | 172.00 | 172.00 | 41,009,700 |
| 2026-01-05 | 162.00 | 166.00 | 161.00 | 166.00 | 166.00 | 16,068,900 |
| 2026-01-02 | 159.00 | 171.00 | 157.00 | 162.00 | 162.00 | 35,889,300 |
| 2026-01-01 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-12-31 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-12-30 | 159.00 | 165.00 | 158.00 | 159.00 | 159.00 | 13,984,400 |
| 2025-12-29 | 160.00 | 163.00 | 155.00 | 158.00 | 158.00 | 18,795,800 |
| 2025-12-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-12-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-12-24 | 164.00 | 169.00 | 160.00 | 160.00 | 160.00 | 26,442,200 |
| 2025-12-23 | 164.00 | 169.00 | 160.00 | 164.00 | 164.00 | 20,238,200 |
| 2025-12-22 | 175.00 | 175.00 | 160.00 | 164.00 | 164.00 | 42,014,600 |
| 2025-12-19 | 162.00 | 194.00 | 162.00 | 175.00 | 175.00 | 307,497,900 |
| 2025-12-18 | 167.00 | 171.00 | 158.00 | 162.00 | 162.00 | 27,283,100 |
| 2025-12-17 | 181.00 | 182.00 | 165.00 | 167.00 | 167.00 | 78,769,500 |
| 2025-12-16 | 147.00 | 197.00 | 147.00 | 181.00 | 181.00 | 511,133,100 |
| 2025-12-15 | 145.00 | 151.00 | 136.00 | 146.00 | 146.00 | 23,326,400 |
| 2025-12-12 | 148.00 | 149.00 | 142.00 | 145.00 | 145.00 | 19,736,200 |
| 2025-12-11 | 150.00 | 163.00 | 148.00 | 149.00 | 149.00 | 42,896,900 |
| 2025-12-10 | 171.00 | 174.00 | 156.00 | 156.00 | 156.00 | 69,508,700 |
| 2025-12-09 | 181.00 | 182.00 | 171.00 | 171.00 | 171.00 | 52,778,300 |
| 2025-12-08 | 172.00 | 187.00 | 172.00 | 181.00 | 181.00 | 125,045,500 |
| 2025-12-05 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 19,787,900 |
| 2025-12-04 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 43,001,700 |
| 2025-12-03 | 186.00 | 210.00 | 186.00 | 208.00 | 208.00 | 130,228,500 |
| 2025-12-02 | 187.00 | 188.00 | 181.00 | 186.00 | 186.00 | 23,795,000 |
| 2025-12-01 | 175.00 | 189.00 | 173.00 | 185.00 | 185.00 | 63,906,800 |
| 2025-11-28 | 175.00 | 180.00 | 173.00 | 175.00 | 175.00 | 22,047,300 |
| 2025-11-27 | 181.00 | 187.00 | 173.00 | 179.00 | 179.00 | 97,464,000 |
| 2025-11-26 | 200.00 | 202.00 | 188.00 | 189.00 | 189.00 | 65,461,700 |
| 2025-11-25 | 204.00 | 218.00 | 198.00 | 200.00 | 200.00 | 100,308,700 |
| 2025-11-24 | 216.00 | 216.00 | 200.00 | 204.00 | 204.00 | 84,201,900 |
| 2025-11-21 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 24,430,100 |
| 2025-11-20 | 232.00 | 236.00 | 222.00 | 226.00 | 226.00 | 23,837,100 |
| 2025-11-19 | 228.00 | 250.00 | 226.00 | 232.00 | 232.00 | 52,128,200 |
| 2025-11-18 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 16,474,300 |
| 2025-11-17 | 254.00 | 260.00 | 228.00 | 232.00 | 232.00 | 50,449,900 |
| 2025-11-14 | 226.00 | 260.00 | 222.00 | 244.00 | 244.00 | 184,755,200 |
| 2025-11-13 | 226.00 | 232.00 | 220.00 | 222.00 | 222.00 | 24,386,700 |
| 2025-11-12 | 232.00 | 242.00 | 226.00 | 228.00 | 228.00 | 28,579,600 |
| 2025-11-11 | 242.00 | 242.00 | 224.00 | 230.00 | 230.00 | 31,322,600 |
| 2025-11-10 | 248.00 | 256.00 | 236.00 | 238.00 | 238.00 | 44,122,200 |
| 2025-11-07 | 298.00 | 300.00 | 238.00 | 250.00 | 250.00 | 210,874,100 |
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.