Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 202.00 | 268.00 | 202.00 | 268.00 | 268.00 | 252,093,400 |
| 2025-11-05 | 220.00 | 220.00 | 198.00 | 199.00 | 199.00 | 45,349,100 |
| 2025-11-04 | 218.00 | 244.00 | 216.00 | 220.00 | 220.00 | 49,175,700 |
| 2025-11-03 | 244.00 | 244.00 | 228.00 | 230.00 | 230.00 | 24,660,500 |
| 2025-10-31 | 268.00 | 274.00 | 242.00 | 242.00 | 242.00 | 49,388,100 |
| 2025-10-30 | 238.00 | 264.00 | 226.00 | 264.00 | 264.00 | 113,346,100 |
| 2025-10-29 | 308.00 | 322.00 | 262.00 | 262.00 | 262.00 | 114,003,100 |
| 2025-10-28 | 262.00 | 316.00 | 262.00 | 308.00 | 308.00 | 17,006,800 |
| 2025-10-27 | 270.00 | 290.00 | 262.00 | 290.00 | 290.00 | 28,454,300 |
| 2025-10-24 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 24,651,500 |
| 2025-10-23 | 268.00 | 290.00 | 268.00 | 290.00 | 290.00 | 50,304,500 |
| 2025-10-22 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1,193,700 |
| 2025-10-21 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2,716,400 |
| 2025-10-20 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 8,444,900 |
| 2025-10-17 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-16 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-15 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-14 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-13 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-10 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-09 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-08 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-07 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-06 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-03 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-02 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-10-01 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-30 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-29 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-26 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-25 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-24 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-23 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-22 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-19 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-18 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-17 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-16 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-15 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-12 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-11 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-10 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-09 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-08 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-05 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-04 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-03 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-02 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-09-01 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-29 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-28 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-27 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-26 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-25 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-22 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-21 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-20 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-19 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-18 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-15 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
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.