Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-13 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-12 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-11 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-08 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-07 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-06 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-05 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-04 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-08-01 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-31 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-30 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-29 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-28 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-25 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-24 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-23 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-22 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-21 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-18 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-17 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-16 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-15 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-14 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-11 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2025-07-10 | 288.00 | 366.00 | 288.00 | 358.00 | 358.00 | 310,024,500 |
| 2025-07-09 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-07-08 | 274.00 | 324.00 | 262.00 | 308.00 | 308.00 | 398,575,800 |
| 2025-07-07 | 242.00 | 274.00 | 240.00 | 270.00 | 270.00 | 357,920,300 |
| 2025-07-04 | 234.00 | 240.00 | 220.00 | 234.00 | 234.00 | 98,665,800 |
| 2025-07-03 | 230.00 | 248.00 | 224.00 | 240.00 | 240.00 | 309,416,000 |
| 2025-07-02 | 214.00 | 228.00 | 208.00 | 220.00 | 220.00 | 102,103,300 |
| 2025-07-01 | 228.00 | 230.00 | 208.00 | 214.00 | 214.00 | 70,319,900 |
| 2025-06-30 | 200.00 | 228.00 | 200.00 | 222.00 | 222.00 | 147,815,100 |
| 2025-06-26 | 210.00 | 214.00 | 194.00 | 199.00 | 199.00 | 75,640,500 |
| 2025-06-25 | 208.00 | 242.00 | 202.00 | 210.00 | 210.00 | 497,733,300 |
| 2025-06-24 | 169.00 | 212.00 | 160.00 | 202.00 | 202.00 | 296,719,200 |
| 2025-06-23 | 179.00 | 179.00 | 160.00 | 165.00 | 165.00 | 82,911,300 |
| 2025-06-20 | 206.00 | 210.00 | 185.00 | 188.00 | 188.00 | 114,186,800 |
| 2025-06-19 | 179.00 | 220.00 | 179.00 | 202.00 | 202.00 | 622,852,500 |
| 2025-06-18 | 150.00 | 164.00 | 145.00 | 163.00 | 163.00 | 36,220,900 |
| 2025-06-17 | 154.00 | 155.00 | 147.00 | 150.00 | 150.00 | 8,096,000 |
| 2025-06-16 | 146.00 | 159.00 | 145.00 | 153.00 | 153.00 | 36,477,000 |
| 2025-06-13 | 143.00 | 149.00 | 142.00 | 144.00 | 144.00 | 6,339,900 |
| 2025-06-12 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 5,051,600 |
| 2025-06-11 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 3,640,500 |
| 2025-06-10 | 140.00 | 146.00 | 138.00 | 144.00 | 144.00 | 7,655,200 |
| 2025-06-05 | 141.00 | 150.00 | 141.00 | 145.00 | 145.00 | 9,965,000 |
| 2025-06-04 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 6,501,000 |
| 2025-06-03 | 146.00 | 146.00 | 138.00 | 141.00 | 141.00 | 3,919,700 |
| 2025-06-02 | 147.00 | 148.00 | 140.00 | 143.00 | 143.00 | 9,123,800 |
| 2025-05-28 | 146.00 | 152.00 | 145.00 | 148.00 | 148.00 | 5,670,400 |
| 2025-05-27 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 4,436,100 |
| 2025-05-26 | 151.00 | 154.00 | 146.00 | 147.00 | 147.00 | 8,800,900 |
| 2025-05-23 | 152.00 | 154.00 | 148.00 | 150.00 | 150.00 | 7,633,300 |
| 2025-05-22 | 142.00 | 156.00 | 140.00 | 150.00 | 150.00 | 20,292,900 |
| 2025-05-21 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 6,522,200 |
| 2025-05-20 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 11,457,800 |
| 2025-05-19 | 152.00 | 154.00 | 143.00 | 144.00 | 144.00 | 22,731,800 |
| 2025-05-16 | 159.00 | 159.00 | 150.00 | 152.00 | 152.00 | 22,235,300 |
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.