Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 258.00 | 278.00 | 254.00 | 260.00 | 260.00 | 13,960,600 |
| 2025-02-04 | 274.00 | 274.00 | 256.00 | 258.00 | 258.00 | 8,016,500 |
| 2025-02-03 | 286.00 | 286.00 | 254.00 | 274.00 | 274.00 | 7,405,300 |
| 2025-01-31 | 286.00 | 290.00 | 268.00 | 280.00 | 280.00 | 6,541,200 |
| 2025-01-30 | 302.00 | 302.00 | 282.00 | 286.00 | 286.00 | 7,177,700 |
| 2025-01-24 | 296.00 | 338.00 | 296.00 | 302.00 | 302.00 | 35,197,700 |
| 2025-01-23 | 342.00 | 356.00 | 290.00 | 296.00 | 296.00 | 46,316,100 |
| 2025-01-22 | 318.00 | 376.00 | 302.00 | 340.00 | 340.00 | 186,061,400 |
| 2025-01-21 | 244.00 | 302.00 | 240.00 | 302.00 | 302.00 | 42,018,600 |
| 2025-01-20 | 240.00 | 256.00 | 234.00 | 242.00 | 242.00 | 7,416,500 |
| 2025-01-17 | 238.00 | 242.00 | 232.00 | 238.00 | 238.00 | 2,426,600 |
| 2025-01-16 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 2,949,400 |
| 2025-01-15 | 250.00 | 252.00 | 234.00 | 242.00 | 242.00 | 7,234,200 |
| 2025-01-14 | 250.00 | 276.00 | 248.00 | 250.00 | 250.00 | 6,775,900 |
| 2025-01-13 | 258.00 | 258.00 | 244.00 | 246.00 | 246.00 | 5,224,200 |
| 2025-01-10 | 264.00 | 266.00 | 254.00 | 258.00 | 258.00 | 2,890,500 |
| 2025-01-09 | 264.00 | 274.00 | 258.00 | 264.00 | 264.00 | 3,374,200 |
| 2025-01-08 | 270.00 | 274.00 | 264.00 | 264.00 | 264.00 | 4,096,600 |
| 2025-01-07 | 280.00 | 284.00 | 262.00 | 268.00 | 268.00 | 5,529,900 |
| 2025-01-06 | 296.00 | 298.00 | 270.00 | 278.00 | 278.00 | 10,985,700 |
| 2025-01-03 | 302.00 | 306.00 | 294.00 | 296.00 | 296.00 | 2,005,700 |
| 2025-01-02 | 300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 2,885,600 |
| 2024-12-30 | 306.00 | 322.00 | 300.00 | 300.00 | 300.00 | 8,511,900 |
| 2024-12-27 | 302.00 | 340.00 | 252.00 | 306.00 | 306.00 | 56,960,100 |
| 2024-12-24 | 350.00 | 374.00 | 264.00 | 298.00 | 298.00 | 46,026,400 |
| 2024-12-23 | 338.00 | 354.00 | 336.00 | 350.00 | 350.00 | 7,600,100 |
| 2024-12-20 | 346.00 | 346.00 | 334.00 | 338.00 | 338.00 | 4,896,100 |
| 2024-12-19 | 348.00 | 362.00 | 318.00 | 338.00 | 338.00 | 19,325,000 |
| 2024-12-18 | 352.00 | 364.00 | 342.00 | 344.00 | 344.00 | 7,264,000 |
| 2024-12-17 | 340.00 | 360.00 | 334.00 | 348.00 | 348.00 | 13,428,800 |
| 2024-12-16 | 342.00 | 354.00 | 332.00 | 340.00 | 340.00 | 7,814,800 |
| 2024-12-13 | 342.00 | 348.00 | 330.00 | 342.00 | 342.00 | 8,918,900 |
| 2024-12-12 | 332.00 | 376.00 | 330.00 | 340.00 | 340.00 | 38,096,300 |
| 2024-12-11 | 334.00 | 354.00 | 324.00 | 326.00 | 326.00 | 13,660,600 |
| 2024-12-10 | 338.00 | 338.00 | 316.00 | 330.00 | 330.00 | 7,374,300 |
| 2024-12-09 | 342.00 | 344.00 | 330.00 | 336.00 | 336.00 | 5,608,000 |
| 2024-12-06 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 4,423,500 |
| 2024-12-05 | 390.00 | 420.00 | 330.00 | 344.00 | 344.00 | 68,130,900 |
| 2024-12-04 | 310.00 | 362.00 | 304.00 | 362.00 | 362.00 | 93,801,800 |
| 2024-12-03 | 284.00 | 310.00 | 284.00 | 290.00 | 290.00 | 10,878,900 |
| 2024-12-02 | 310.00 | 326.00 | 270.00 | 282.00 | 282.00 | 15,175,400 |
| 2024-11-29 | 324.00 | 330.00 | 310.00 | 310.00 | 310.00 | 7,960,200 |
| 2024-11-28 | 338.00 | 350.00 | 320.00 | 330.00 | 330.00 | 6,090,500 |
| 2024-11-26 | 352.00 | 360.00 | 342.00 | 342.00 | 342.00 | 3,875,300 |
| 2024-11-25 | 358.00 | 372.00 | 350.00 | 352.00 | 352.00 | 5,778,700 |
| 2024-11-22 | 380.00 | 382.00 | 358.00 | 358.00 | 358.00 | 8,554,900 |
| 2024-11-21 | 400.00 | 412.00 | 368.00 | 380.00 | 380.00 | 20,870,300 |
| 2024-11-20 | 344.00 | 404.00 | 344.00 | 398.00 | 398.00 | 33,919,300 |
| 2024-11-19 | 336.00 | 352.00 | 336.00 | 344.00 | 344.00 | 2,662,900 |
| 2024-11-18 | 332.00 | 360.00 | 318.00 | 336.00 | 336.00 | 9,517,600 |
| 2024-11-15 | 364.00 | 368.00 | 330.00 | 332.00 | 332.00 | 8,882,000 |
| 2024-11-14 | 378.00 | 388.00 | 362.00 | 362.00 | 362.00 | 4,170,100 |
| 2024-11-13 | 376.00 | 388.00 | 366.00 | 378.00 | 378.00 | 4,225,900 |
| 2024-11-12 | 360.00 | 392.00 | 360.00 | 374.00 | 374.00 | 8,336,200 |
| 2024-11-11 | 376.00 | 382.00 | 358.00 | 376.00 | 376.00 | 8,869,400 |
| 2024-11-08 | 390.00 | 412.00 | 376.00 | 376.00 | 376.00 | 7,542,600 |
| 2024-11-07 | 386.00 | 398.00 | 370.00 | 386.00 | 386.00 | 5,821,400 |
| 2024-11-06 | 380.00 | 408.00 | 354.00 | 388.00 | 388.00 | 24,606,700 |
| 2024-11-05 | 420.00 | 424.00 | 394.00 | 396.00 | 396.00 | 9,549,600 |
| 2024-11-04 | 424.00 | 428.00 | 410.00 | 422.00 | 422.00 | 8,471,300 |
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.