Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | 22,131,900 |
| 2025-05-14 | 154.00 | 157.00 | 150.00 | 155.00 | 155.00 | 19,499,500 |
| 2025-05-09 | 151.00 | 164.00 | 151.00 | 152.00 | 152.00 | 43,560,200 |
| 2025-05-08 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | 6,037,300 |
| 2025-05-07 | 154.00 | 155.00 | 148.00 | 154.00 | 154.00 | 13,478,500 |
| 2025-05-06 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | 9,266,200 |
| 2025-05-05 | 157.00 | 161.00 | 153.00 | 156.00 | 156.00 | 25,199,700 |
| 2025-05-02 | 158.00 | 159.00 | 150.00 | 157.00 | 157.00 | 21,491,800 |
| 2025-04-30 | 157.00 | 168.00 | 152.00 | 153.00 | 153.00 | 95,076,500 |
| 2025-04-29 | 144.00 | 165.00 | 144.00 | 152.00 | 152.00 | 126,882,600 |
| 2025-04-28 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | 9,515,300 |
| 2025-04-25 | 143.00 | 154.00 | 141.00 | 145.00 | 145.00 | 50,222,700 |
| 2025-04-24 | 146.00 | 148.00 | 141.00 | 142.00 | 142.00 | 11,108,300 |
| 2025-04-23 | 145.00 | 149.00 | 141.00 | 144.00 | 144.00 | 16,883,200 |
| 2025-04-22 | 147.00 | 151.00 | 141.00 | 145.00 | 145.00 | 21,198,700 |
| 2025-04-21 | 143.00 | 150.00 | 138.00 | 144.00 | 144.00 | 22,732,700 |
| 2025-04-17 | 146.00 | 154.00 | 140.00 | 142.00 | 142.00 | 46,973,700 |
| 2025-04-16 | 145.00 | 168.00 | 131.00 | 144.00 | 144.00 | 251,504,800 |
| 2025-04-15 | 107.00 | 144.00 | 107.00 | 144.00 | 144.00 | 226,229,700 |
| 2025-04-14 | 107.00 | 114.00 | 106.00 | 107.00 | 107.00 | 9,873,800 |
| 2025-04-11 | 109.00 | 116.00 | 104.00 | 107.00 | 107.00 | 10,396,000 |
| 2025-04-10 | 101.00 | 113.00 | 101.00 | 110.00 | 110.00 | 11,039,900 |
| 2025-04-09 | 99.000 | 103.00 | 98.000 | 100.00 | 100.00 | 4,883,200 |
| 2025-04-08 | 100.00 | 106.00 | 97.000 | 99.000 | 99.000 | 13,316,600 |
| 2025-03-27 | 114.00 | 123.00 | 112.00 | 114.00 | 114.00 | 23,628,500 |
| 2025-03-26 | 109.00 | 119.00 | 109.00 | 113.00 | 113.00 | 14,922,400 |
| 2025-03-25 | 115.00 | 120.00 | 107.00 | 109.00 | 109.00 | 18,011,700 |
| 2025-03-24 | 133.00 | 133.00 | 113.00 | 117.00 | 117.00 | 15,125,500 |
| 2025-03-21 | 141.00 | 142.00 | 127.00 | 129.00 | 129.00 | 20,410,100 |
| 2025-03-20 | 175.00 | 179.00 | 138.00 | 141.00 | 141.00 | 113,156,200 |
| 2025-03-19 | 132.00 | 138.00 | 129.00 | 133.00 | 133.00 | 8,237,000 |
| 2025-03-18 | 145.00 | 150.00 | 122.00 | 130.00 | 130.00 | 20,714,700 |
| 2025-03-17 | 153.00 | 162.00 | 142.00 | 143.00 | 143.00 | 20,502,700 |
| 2025-03-14 | 160.00 | 160.00 | 148.00 | 151.00 | 151.00 | 18,400,000 |
| 2025-03-13 | 180.00 | 181.00 | 157.00 | 162.00 | 162.00 | 30,665,800 |
| 2025-03-12 | 156.00 | 195.00 | 140.00 | 178.00 | 178.00 | 166,714,300 |
| 2025-03-11 | 172.00 | 172.00 | 138.00 | 150.00 | 150.00 | 43,332,600 |
| 2025-03-10 | 202.00 | 208.00 | 168.00 | 172.00 | 172.00 | 37,128,200 |
| 2025-03-07 | 208.00 | 210.00 | 199.00 | 200.00 | 200.00 | 10,069,300 |
| 2025-03-06 | 218.00 | 236.00 | 198.00 | 208.00 | 208.00 | 27,179,100 |
| 2025-03-05 | 224.00 | 226.00 | 210.00 | 216.00 | 216.00 | 6,887,800 |
| 2025-03-04 | 254.00 | 254.00 | 204.00 | 222.00 | 222.00 | 21,978,500 |
| 2025-03-03 | 272.00 | 272.00 | 244.00 | 252.00 | 252.00 | 12,957,200 |
| 2025-02-28 | 318.00 | 334.00 | 236.00 | 258.00 | 258.00 | 77,315,200 |
| 2025-02-27 | 294.00 | 294.00 | 270.00 | 294.00 | 294.00 | 37,727,700 |
| 2025-02-26 | 232.00 | 244.00 | 228.00 | 236.00 | 236.00 | 1,993,000 |
| 2025-02-25 | 248.00 | 248.00 | 228.00 | 232.00 | 232.00 | 4,712,000 |
| 2025-02-24 | 256.00 | 260.00 | 246.00 | 248.00 | 248.00 | 2,939,700 |
| 2025-02-21 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 3,952,000 |
| 2025-02-20 | 258.00 | 264.00 | 252.00 | 262.00 | 262.00 | 4,162,500 |
| 2025-02-19 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | 5,491,900 |
| 2025-02-18 | 264.00 | 268.00 | 252.00 | 262.00 | 262.00 | 5,659,000 |
| 2025-02-17 | 260.00 | 282.00 | 250.00 | 256.00 | 256.00 | 28,556,400 |
| 2025-02-14 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 1,649,800 |
| 2025-02-13 | 232.00 | 256.00 | 228.00 | 240.00 | 240.00 | 8,070,800 |
| 2025-02-12 | 230.00 | 248.00 | 228.00 | 230.00 | 230.00 | 2,647,200 |
| 2025-02-11 | 230.00 | 238.00 | 226.00 | 226.00 | 226.00 | 2,672,200 |
| 2025-02-10 | 240.00 | 256.00 | 224.00 | 230.00 | 230.00 | 8,375,800 |
| 2025-02-07 | 256.00 | 256.00 | 234.00 | 238.00 | 238.00 | 5,824,500 |
| 2025-02-06 | 260.00 | 262.00 | 248.00 | 254.00 | 254.00 | 5,045,800 |
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.