Ladangbaja Murni PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 420.00 | 446.00 | 410.00 | 422.00 | 422.00 | 14,292,900 |
| 2024-10-31 | 424.00 | 438.00 | 416.00 | 420.00 | 420.00 | 6,188,600 |
| 2024-10-30 | 472.00 | 474.00 | 424.00 | 424.00 | 424.00 | 21,773,000 |
| 2024-10-29 | 396.00 | 484.00 | 396.00 | 468.00 | 468.00 | 57,263,600 |
| 2024-10-28 | 454.00 | 454.00 | 400.00 | 412.00 | 412.00 | 28,623,000 |
| 2024-10-25 | 446.00 | 474.00 | 446.00 | 452.00 | 452.00 | 13,945,400 |
| 2024-10-24 | 486.00 | 488.00 | 460.00 | 462.00 | 462.00 | 17,579,900 |
| 2024-10-23 | 494.00 | 498.00 | 484.00 | 484.00 | 484.00 | 14,075,600 |
| 2024-10-22 | 500.00 | 520.00 | 490.00 | 498.00 | 498.00 | 18,304,000 |
| 2024-10-21 | 510.00 | 515.00 | 488.00 | 500.00 | 500.00 | 14,476,900 |
| 2024-10-18 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 10,967,400 |
| 2024-10-17 | 510.00 | 545.00 | 510.00 | 515.00 | 515.00 | 14,483,700 |
| 2024-10-16 | 525.00 | 535.00 | 505.00 | 510.00 | 510.00 | 12,864,500 |
| 2024-10-15 | 555.00 | 555.00 | 510.00 | 525.00 | 525.00 | 18,208,800 |
| 2024-10-14 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | 8,842,200 |
| 2024-10-11 | 560.00 | 590.00 | 555.00 | 555.00 | 555.00 | 9,874,600 |
| 2024-10-10 | 565.00 | 580.00 | 540.00 | 555.00 | 555.00 | 10,268,100 |
| 2024-10-09 | 620.00 | 620.00 | 530.00 | 565.00 | 565.00 | 16,448,900 |
| 2024-10-08 | 580.00 | 610.00 | 560.00 | 590.00 | 590.00 | 29,791,800 |
| 2024-10-07 | 650.00 | 660.00 | 555.00 | 575.00 | 575.00 | 44,137,000 |
| 2024-10-04 | 610.00 | 675.00 | 590.00 | 620.00 | 620.00 | 78,611,200 |
| 2024-10-03 | 498.00 | 620.00 | 484.00 | 610.00 | 610.00 | 111,430,800 |
| 2024-10-02 | 555.00 | 560.00 | 496.00 | 498.00 | 498.00 | 25,904,000 |
| 2024-10-01 | 460.00 | 565.00 | 460.00 | 540.00 | 540.00 | 105,046,700 |
| 2024-09-30 | 510.00 | 525.00 | 450.00 | 458.00 | 458.00 | 47,162,600 |
| 2024-09-27 | 550.00 | 570.00 | 490.00 | 496.00 | 496.00 | 36,117,100 |
| 2024-09-26 | 570.00 | 615.00 | 540.00 | 550.00 | 550.00 | 38,173,400 |
| 2024-09-25 | 500.00 | 575.00 | 484.00 | 565.00 | 565.00 | 43,577,500 |
| 2024-09-24 | 600.00 | 600.00 | 500.00 | 500.00 | 500.00 | 49,086,200 |
| 2024-09-23 | 635.00 | 680.00 | 600.00 | 600.00 | 600.00 | 30,057,400 |
| 2024-09-20 | 645.00 | 655.00 | 560.00 | 620.00 | 620.00 | 22,095,800 |
| 2024-09-19 | 670.00 | 700.00 | 625.00 | 640.00 | 640.00 | 22,342,800 |
| 2024-09-18 | 695.00 | 755.00 | 660.00 | 665.00 | 665.00 | 45,009,400 |
| 2024-09-17 | 670.00 | 705.00 | 605.00 | 685.00 | 685.00 | 39,793,400 |
| 2024-09-13 | 740.00 | 750.00 | 580.00 | 665.00 | 665.00 | 81,660,000 |
| 2024-09-12 | 840.00 | 885.00 | 670.00 | 735.00 | 735.00 | 236,776,500 |
| 2024-09-11 | 486.00 | 710.00 | 450.00 | 710.00 | 710.00 | 107,436,500 |
| 2024-09-10 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 5,962,600 |
| 2024-09-09 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1,883,600 |
| 2024-09-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 18,159,600 |
| 2024-09-05 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 8,950,000 |
| 2024-09-04 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 10,451,400 |
| 2024-09-03 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 5,496,400 |
| 2024-09-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 6,646,900 |
| 2024-08-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-29 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-08-22 | 432.00 | 540.00 | 432.00 | 540.00 | 540.00 | 117,150,600 |
| 2024-08-21 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2024-08-20 | 390.00 | 476.00 | 376.00 | 432.00 | 432.00 | 147,432,600 |
| 2024-08-19 | 310.00 | 384.00 | 308.00 | 384.00 | 384.00 | 101,875,600 |
| 2024-08-16 | 264.00 | 328.00 | 262.00 | 308.00 | 308.00 | 129,972,500 |
| 2024-08-15 | 262.00 | 282.00 | 248.00 | 264.00 | 264.00 | 39,956,900 |
| 2024-08-14 | 278.00 | 296.00 | 266.00 | 280.00 | 280.00 | 23,762,000 |
| 2024-08-13 | 286.00 | 302.00 | 260.00 | 278.00 | 278.00 | 82,522,500 |
| 2024-08-12 | 220.00 | 272.00 | 220.00 | 272.00 | 272.00 | 75,979,100 |
| 2024-08-09 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 4,454,500 |
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.