Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 156.00 | 158.00 | 154.00 | 154.00 | 88.202 | 4,457,093 |
| 2024-08-07 | 154.00 | 156.00 | 153.00 | 156.00 | 89.348 | 4,405,266 |
| 2024-08-06 | 153.00 | 155.00 | 152.00 | 153.00 | 87.630 | 5,271,586 |
| 2024-08-05 | 157.00 | 160.00 | 150.00 | 150.00 | 85.911 | 12,890,106 |
| 2024-08-02 | 154.00 | 157.00 | 154.00 | 157.00 | 89.921 | 6,104,626 |
| 2024-08-01 | 151.00 | 157.00 | 151.00 | 154.00 | 88.202 | 10,242,613 |
| 2024-07-31 | 144.00 | 151.00 | 144.00 | 151.00 | 86.484 | 11,750,093 |
| 2024-07-30 | 142.00 | 145.00 | 141.00 | 144.00 | 82.475 | 6,740,933 |
| 2024-07-29 | 142.00 | 146.00 | 140.00 | 143.00 | 81.902 | 6,175,693 |
| 2024-07-26 | 145.00 | 145.00 | 143.00 | 143.00 | 81.902 | 6,860,359 |
| 2024-07-25 | 145.00 | 147.00 | 143.00 | 145.00 | 83.048 | 5,722,079 |
| 2024-07-24 | 145.00 | 146.00 | 142.00 | 145.00 | 83.048 | 5,948,453 |
| 2024-07-23 | 150.00 | 150.00 | 140.00 | 146.00 | 83.620 | 5,909,973 |
| 2024-07-22 | 141.00 | 149.00 | 140.00 | 147.00 | 84.193 | 5,550,999 |
| 2024-07-19 | 140.00 | 144.00 | 138.00 | 142.00 | 81.330 | 5,492,933 |
| 2024-07-18 | 143.00 | 144.00 | 138.00 | 141.00 | 80.757 | 6,763,986 |
| 2024-07-17 | 147.00 | 147.00 | 144.00 | 144.00 | 82.475 | 6,022,813 |
| 2024-07-16 | 139.00 | 147.00 | 139.00 | 145.00 | 83.048 | 11,147,239 |
| 2024-07-15 | 140.00 | 142.00 | 137.00 | 139.00 | 79.611 | 4,655,733 |
| 2024-07-12 | 134.00 | 141.00 | 134.00 | 140.00 | 80.184 | 8,834,973 |
| 2024-07-11 | 135.00 | 136.00 | 132.00 | 135.00 | 77.320 | 7,347,599 |
| 2024-07-10 | 132.00 | 135.00 | 131.00 | 135.00 | 77.320 | 5,556,546 |
| 2024-07-09 | 131.00 | 134.00 | 130.00 | 132.00 | 75.602 | 6,776,986 |
| 2024-07-08 | 127.00 | 132.00 | 127.00 | 131.00 | 75.029 | 10,814,439 |
| 2024-07-05 | 126.00 | 128.00 | 125.00 | 127.00 | 72.738 | 2,611,439 |
| 2024-07-04 | 126.00 | 128.00 | 124.00 | 128.00 | 73.311 | 7,807,626 |
| 2024-07-03 | 125.00 | 128.00 | 124.00 | 126.00 | 72.166 | 4,828,546 |
| 2024-07-02 | 126.00 | 127.00 | 124.00 | 126.00 | 70.734 | 6,918,253 |
| 2024-07-01 | 126.00 | 130.00 | 126.00 | 126.00 | 70.734 | 8,351,026 |
| 2024-06-28 | 127.00 | 128.00 | 125.00 | 127.00 | 71.295 | 4,682,773 |
| 2024-06-27 | 125.00 | 128.00 | 125.00 | 127.00 | 71.295 | 4,300,746 |
| 2024-06-26 | 127.00 | 128.00 | 123.00 | 125.00 | 70.172 | 4,318,773 |
| 2024-06-25 | 129.00 | 130.00 | 123.00 | 128.00 | 71.857 | 5,080,053 |
| 2024-06-24 | 128.00 | 131.00 | 128.00 | 129.00 | 72.418 | 4,725,933 |
| 2024-06-21 | 132.00 | 134.00 | 127.00 | 128.00 | 71.857 | 6,786,519 |
| 2024-06-20 | 128.00 | 133.00 | 122.00 | 132.00 | 74.102 | 13,480,826 |
| 2024-06-19 | 119.00 | 130.00 | 118.00 | 127.00 | 71.295 | 11,467,039 |
| 2024-06-14 | 122.00 | 122.00 | 117.00 | 119.00 | 66.804 | 4,437,333 |
| 2024-06-13 | 125.00 | 131.00 | 120.00 | 122.00 | 68.488 | 5,523,439 |
| 2024-06-12 | 122.00 | 129.00 | 120.00 | 126.00 | 70.734 | 8,291,746 |
| 2024-06-11 | 115.00 | 122.00 | 115.00 | 121.00 | 67.927 | 11,376,733 |
| 2024-06-10 | 109.00 | 116.00 | 108.00 | 115.00 | 64.559 | 5,651,706 |
| 2024-06-07 | 110.00 | 110.00 | 108.00 | 109.00 | 61.190 | 1,179,706 |
| 2024-06-06 | 108.00 | 112.00 | 108.00 | 110.00 | 61.752 | 2,213,639 |
| 2024-06-05 | 105.00 | 109.00 | 104.00 | 108.00 | 60.629 | 4,808,959 |
| 2024-06-04 | 105.00 | 110.00 | 104.00 | 105.00 | 58.945 | 4,005,213 |
| 2024-06-03 | 109.00 | 111.00 | 106.00 | 106.00 | 59.506 | 3,665,306 |
| 2024-05-31 | 114.00 | 115.00 | 109.00 | 109.00 | 61.190 | 7,920,293 |
| 2024-05-30 | 108.00 | 115.00 | 106.00 | 114.00 | 63.997 | 10,514,573 |
| 2024-05-29 | 106.00 | 109.00 | 106.00 | 108.00 | 60.629 | 5,420,306 |
| 2024-05-28 | 108.00 | 109.00 | 103.00 | 106.00 | 59.506 | 9,067,066 |
| 2024-05-27 | 104.00 | 109.00 | 103.00 | 107.00 | 60.068 | 6,353,879 |
| 2024-05-22 | 101.00 | 104.00 | 101.00 | 104.00 | 58.383 | 6,091,799 |
| 2024-05-21 | 103.00 | 113.00 | 96.000 | 101.00 | 56.699 | 36,000,813 |
| 2024-05-20 | 94.000 | 100.00 | 93.000 | 98.000 | 55.015 | 4,440,106 |
| 2024-05-17 | 96.000 | 96.000 | 91.000 | 95.000 | 53.331 | 4,213,039 |
| 2024-05-16 | 101.00 | 103.00 | 92.000 | 96.000 | 53.892 | 10,221,639 |
| 2024-05-15 | 89.000 | 100.00 | 89.000 | 100.00 | 56.138 | 20,748,866 |
| 2024-05-14 | 88.000 | 90.000 | 85.000 | 90.000 | 50.524 | 6,448,346 |
| 2024-05-13 | 83.000 | 87.000 | 81.000 | 87.000 | 48.840 | 12,288,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 1.0000 IDR |
| 2024-07-03 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.