Efek Terdaftar

LADANGBAJA MURNI Tbk, PT

Security name
LADANGBAJA MURNI Tbk
Issuer
LADANGBAJA MURNI Tbk, PT
ISIN Code
ID1000160708
Short Code
LABA
Type
Saham Biasa
Listing Date
10 Juni 2021
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,000,005,101 (Total)
As of 21 Jan 2022
20.00% Scripless = 200,005,101.000
Local Percentage
19.96%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2021 0 168 168 168 10,532 176,937,600 48
11 Jun 2021 0 226 226 226 219,308 4,956,360,800 1,261
14 Jun 2021 0 244 212 212 153,733 3,408,135,800 1,832
15 Jun 2021 0 210 198 202 106,918 2,130,394,400 1,382
16 Jun 2021 0 220 190 202 129,736 2,702,106,400 1,333
17 Jun 2021 0 252 196 232 256,984 5,925,787,000 3,697
18 Jun 2021 0 246 216 218 105,864 2,387,423,600 1,547
21 Jun 2021 0 242 204 228 126,235 2,867,510,000 1,398
22 Jun 2021 0 240 222 232 79,604 1,851,674,600 790
23 Jun 2021 0 240 224 230 128,989 3,000,133,200 774
24 Jun 2021 0 240 220 224 219,628 5,038,440,600 1,022
25 Jun 2021 0 228 220 222 16,448 366,483,800 192
28 Jun 2021 0 228 220 224 82,984 1,854,502,600 482
29 Jun 2021 0 228 218 220 102,258 2,275,369,800 380
30 Jun 2021 0 222 212 222 152,759 3,350,052,000 399
01 Jul 2021 0 224 212 218 176,526 3,881,006,200 469
02 Jul 2021 0 226 212 222 233,959 5,124,193,200 426
05 Jul 2021 0 228 218 224 129,885 2,900,829,800 365
06 Jul 2021 0 226 216 218 81,820 1,801,407,400 356
07 Jul 2021 0 222 216 220 45,966 1,005,713,800 610
08 Jul 2021 0 232 220 228 140,128 3,182,106,800 754
09 Jul 2021 0 284 226 284 72,918 1,871,742,600 836
12 Jul 2021 0 322 282 298 367,077 11,038,991,400 4,029
13 Jul 2021 0 300 290 300 145,813 4,305,491,400 1,008
14 Jul 2021 0 374 296 374 352,795 11,800,889,600 3,603
15 Jul 2021 0 432 366 404 364,781 14,388,804,800 4,920
16 Jul 2021 0 408 392 400 132,641 5,308,387,600 1,336
19 Jul 2021 0 438 400 426 242,432 10,178,562,000 2,827
21 Jul 2021 0 428 414 420 111,831 4,700,131,800 904
22 Jul 2021 0 426 418 418 87,038 3,667,175,200 738
23 Jul 2021 0 422 418 418 29,547 1,240,439,200 474
26 Jul 2021 0 434 416 434 204,465 8,654,670,800 1,964
27 Jul 2021 0 442 430 436 133,411 5,812,714,000 1,099
28 Jul 2021 0 440 430 432 183,391 7,971,435,200 1,561
29 Jul 2021 0 434 422 430 122,433 5,248,417,800 1,395
30 Jul 2021 0 452 428 440 215,125 9,482,461,600 2,474
02 Aug 2021 0 466 438 460 269,644 12,229,011,400 2,757
03 Aug 2021 0 468 450 464 215,328 9,926,412,600 1,680
04 Aug 2021 0 580 462 580 449,159 23,189,242,600 3,721
05 Aug 2021 0 600 540 575 180,579 10,325,097,500 2,737
06 Aug 2021 0 715 550 715 476,094 31,040,472,000 7,615
10 Aug 2021 0 770 705 725 296,574 21,774,049,500 4,258
12 Aug 2021 0 760 715 755 269,603 20,105,068,500 4,102
13 Aug 2021 0 755 720 730 167,329 12,398,289,500 2,345
16 Aug 2021 0 730 700 705 104,836 7,466,534,000 1,216
18 Aug 2021 0 725 700 715 156,413 11,158,409,000 683
19 Aug 2021 0 735 700 710 178,763 12,844,023,500 2,434
20 Aug 2021 0 720 685 710 184,024 12,960,049,500 1,133
23 Aug 2021 0 740 705 720 125,413 9,001,033,500 2,477
24 Aug 2021 0 745 670 670 257,123 18,164,656,500 2,220
25 Aug 2021 0 730 665 700 227,196 15,942,788,500 2,873
26 Aug 2021 0 750 695 710 224,379 16,333,506,500 2,050
27 Aug 2021 0 735 690 700 219,114 15,607,349,500 2,155
30 Aug 2021 0 710 670 705 159,475 11,001,833,500 1,496
31 Aug 2021 0 715 660 660 165,755 11,303,329,500 1,237
01 Sep 2021 0 685 615 615 50,953 3,182,133,500 814
02 Sep 2021 0 615 575 575 18,847 1,105,213,500 247
03 Sep 2021 0 575 535 535 36,354 1,956,578,500 520
06 Sep 2021 0 500 498 498 10,838 539,754,600 271
07 Sep 2021 0 472 464 464 107,868 5,015,225,600 433
08 Sep 2021 0 432 432 432 2,806 121,219,200 94
09 Sep 2021 0 402 402 402 23,963 963,312,600 70
10 Sep 2021 0 374 374 374 7,503 280,612,200 59
13 Sep 2021 0 348 348 348 1,549 53,905,200 64
14 Sep 2021 0 324 324 324 16,795 544,158,000 72
15 Sep 2021 0 302 302 302 26,058 786,951,600 462
16 Sep 2021 0 352 282 300 1,047,000 32,775,091,000 12,859
17 Sep 2021 0 314 286 288 343,891 10,302,475,200 5,611
20 Sep 2021 0 292 268 286 251,564 7,049,277,200 3,088
21 Sep 2021 0 284 266 268 75,949 2,069,333,200 1,159
22 Sep 2021 0 272 250 254 237,875 6,071,586,200 2,278
23 Sep 2021 0 282 254 274 398,983 10,698,414,400 4,522
24 Sep 2021 0 282 258 278 324,746 8,829,507,800 3,519
27 Sep 2021 0 278 260 260 147,990 3,882,463,400 1,464
28 Sep 2021 0 260 242 242 34,292 840,154,800 656
29 Sep 2021 0 242 226 230 61,055 1,391,976,600 917
30 Sep 2021 0 232 214 220 95,508 2,101,725,400 1,049
01 Oct 2021 0 220 206 210 141,468 2,964,187,000 778
04 Oct 2021 0 244 210 228 529,026 11,992,562,600 4,873
05 Oct 2021 0 252 222 246 540,314 13,078,995,600 5,850
06 Oct 2021 0 250 232 242 359,619 8,714,613,400 4,133
07 Oct 2021 0 248 228 238 309,491 7,365,203,200 2,733
08 Oct 2021 0 244 222 224 376,369 8,603,910,400 3,632
11 Oct 2021 0 226 214 222 231,609 5,081,062,000 2,725
12 Oct 2021 0 234 214 232 478,051 10,819,405,000 7,368
13 Oct 2021 0 234 224 230 354,679 8,120,118,200 5,223
14 Oct 2021 0 234 214 220 549,117 12,116,341,600 6,742
15 Oct 2021 0 222 208 214 350,410 7,501,259,000 2,548
18 Oct 2021 0 218 210 212 295,314 6,289,801,200 4,038
19 Oct 2021 0 214 202 206 388,826 8,060,352,400 4,025
21 Oct 2021 0 212 199 204 267,948 5,452,812,400 3,094
22 Oct 2021 0 208 197 204 324,848 6,584,417,500 3,357
25 Oct 2021 0 210 200 210 493,863 10,125,916,400 4,601
26 Oct 2021 0 218 202 202 620,840 13,015,485,400 6,128
27 Oct 2021 0 210 202 206 309,086 6,354,770,000 4,615
28 Oct 2021 0 208 199 206 424,024 8,607,806,200 2,982
29 Oct 2021 0 210 199 202 321,731 6,541,721,100 2,283
01 Nov 2021 0 206 197 204 274,067 5,506,991,800 3,397
02 Nov 2021 0 214 199 206 392,606 8,050,089,000 5,608
03 Nov 2021 0 210 199 200 556,094 11,328,793,100 8,112
04 Nov 2021 0 206 196 198 357,315 7,129,978,900 10,492
05 Nov 2021 0 202 193 199 445,681 8,829,112,400 5,258
08 Nov 2021 0 206 197 202 524,104 10,529,540,700 5,255
09 Nov 2021 0 212 199 208 716,543 14,680,439,800 11,845
10 Nov 2021 0 210 198 202 717,003 14,472,683,700 10,063
11 Nov 2021 0 206 194 196 665,289 13,221,045,000 7,895
12 Nov 2021 0 202 195 202 603,157 11,956,715,300 9,363
15 Nov 2021 0 202 194 194 281,463 5,575,000,100 4,993
16 Nov 2021 0 195 189 189 477,195 9,145,461,600 4,639
17 Nov 2021 0 195 186 190 811,750 15,464,636,100 10,081
18 Nov 2021 0 191 177 179 1,063,029 19,435,863,400 6,272
19 Nov 2021 0 180 167 167 436,709 7,485,192,200 4,021
22 Nov 2021 0 168 157 159 123,157 1,970,038,900 1,941
23 Nov 2021 0 164 153 155 64,453 1,023,523,000 1,261
24 Nov 2021 0 158 153 155 36,446 565,587,900 641
25 Nov 2021 0 159 145 145 118,463 1,780,814,400 1,544
26 Nov 2021 0 147 138 140 62,092 882,199,300 876
29 Nov 2021 0 146 135 143 38,280 536,658,800 684
30 Nov 2021 0 167 137 138 427,299 6,516,077,800 4,641
01 Dec 2021 0 139 129 129 48,975 650,389,300 866
02 Dec 2021 0 138 124 135 58,696 776,239,300 947
03 Dec 2021 0 139 129 129 19,255 257,838,200 536
06 Dec 2021 0 137 125 127 22,861 292,769,400 591
07 Dec 2021 0 127 124 127 16,003 200,234,600 372
08 Dec 2021 0 131 125 131 19,339 246,496,000 332
10 Dec 2021 0 123 114 114 95,172 1,094,043,900 879
13 Dec 2021 0 119 108 113 106,583 1,209,918,400 3,470
14 Dec 2021 0 113 106 106 71,776 786,610,100 641
15 Dec 2021 0 106 100 104 255,209 2,633,438,200 919
16 Dec 2021 0 105 102 102 59,485 615,896,400 277
17 Dec 2021 0 103 101 101 20,495 208,742,100 335
20 Dec 2021 0 103 99 101 25,275 254,641,800 328
21 Dec 2021 0 101 94 97 57,248 550,949,600 604
22 Dec 2021 0 98 92 94 24,543 231,621,300 468
23 Dec 2021 0 103 93 97 499,188 4,994,569,100 4,591
24 Dec 2021 0 103 97 100 132,331 1,318,053,700 955
27 Dec 2021 0 102 97 98 90,897 905,325,700 502
28 Dec 2021 0 101 98 99 18,882 187,369,100 233
29 Dec 2021 0 103 99 99 24,331 243,086,200 271
30 Dec 2021 0 100 97 98 22,110 217,540,600 240
03 Jan 2022 0 102 98 99 35,099 350,309,100 403
04 Jan 2022 0 102 99 102 22,811 230,873,500 345
05 Jan 2022 0 137 103 137 840,479 10,991,182,900 8,546
06 Jan 2022 0 180 144 163 1,615,076 27,157,750,000 19,740
07 Jan 2022 0 168 152 152 179,832 2,859,347,000 2,204
10 Jan 2022 0 152 142 142 18,087 257,720,400 310
11 Jan 2022 0 167 133 140 738,814 11,267,627,600 8,909
12 Jan 2022 0 161 140 150 297,367 4,535,272,900 5,060
13 Jan 2022 0 162 141 146 128,225 1,937,531,200 2,654
14 Jan 2022 0 160 146 154 177,645 2,742,414,400 3,072
17 Jan 2022 0 163 154 159 173,406 2,736,570,700 2,383
18 Jan 2022 0 164 148 148 155,255 2,420,816,700 2,516
19 Jan 2022 0 150 138 144 114,468 1,643,527,300 1,660
20 Jan 2022 0 163 144 154 363,481 5,691,484,600 4,888

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active