Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 78.000 | 85.000 | 78.000 | 85.000 | 47.717 | 3,621,279 |
| 2024-01-25 | 79.000 | 86.000 | 79.000 | 83.000 | 46.594 | 835,293 |
| 2024-01-24 | 77.000 | 87.000 | 77.000 | 84.000 | 47.156 | 5,716,706 |
| 2024-01-23 | 77.000 | 83.000 | 77.000 | 82.000 | 46.033 | 497,986 |
| 2024-01-22 | 82.000 | 85.000 | 81.000 | 83.000 | 46.594 | 3,091,746 |
| 2024-01-19 | 80.000 | 85.000 | 80.000 | 83.000 | 46.594 | 738,399 |
| 2024-01-18 | 83.000 | 85.000 | 83.000 | 85.000 | 47.717 | 2,066,306 |
| 2024-01-17 | 81.000 | 88.000 | 81.000 | 85.000 | 47.717 | 8,378,933 |
| 2024-01-16 | 83.000 | 88.000 | 83.000 | 85.000 | 47.717 | 1,965,773 |
| 2024-01-15 | 81.000 | 81.000 | 81.000 | 81.000 | 45.472 | 0 |
| 2024-01-12 | 77.000 | 83.000 | 77.000 | 81.000 | 45.472 | 1,283,706 |
| 2024-01-11 | 78.000 | 83.000 | 78.000 | 83.000 | 46.594 | 2,155,919 |
| 2024-01-10 | 82.000 | 84.000 | 77.000 | 81.000 | 45.472 | 5,032,213 |
| 2024-01-09 | 82.000 | 85.000 | 81.000 | 82.000 | 46.033 | 4,411,853 |
| 2024-01-08 | 80.000 | 87.000 | 80.000 | 84.000 | 47.156 | 3,163,679 |
| 2024-01-05 | 81.000 | 88.000 | 81.000 | 86.000 | 48.279 | 4,376,839 |
| 2024-01-04 | 82.000 | 88.000 | 82.000 | 86.000 | 48.279 | 7,013,933 |
| 2024-01-03 | 79.000 | 86.000 | 79.000 | 86.000 | 48.279 | 1,036,186 |
| 2024-01-02 | 83.000 | 88.000 | 83.000 | 84.000 | 47.156 | 3,921,666 |
| 2023-12-29 | 79.000 | 86.000 | 79.000 | 84.000 | 47.156 | 5,159,093 |
| 2023-12-28 | 78.000 | 87.000 | 78.000 | 85.000 | 47.717 | 3,043,906 |
| 2023-12-27 | 84.000 | 88.000 | 82.000 | 85.000 | 47.717 | 8,334,906 |
| 2023-12-22 | 80.000 | 92.000 | 80.000 | 84.000 | 47.156 | 11,715,946 |
| 2023-12-21 | 77.000 | 104.00 | 77.000 | 88.000 | 49.401 | 87,986,079 |
| 2023-12-20 | 80.000 | 86.000 | 80.000 | 83.000 | 46.594 | 1,812,199 |
| 2023-12-19 | 79.000 | 89.000 | 79.000 | 86.000 | 48.279 | 582,573 |
| 2023-12-18 | 82.000 | 88.000 | 82.000 | 85.000 | 47.717 | 340,599 |
| 2023-12-15 | 81.000 | 90.000 | 81.000 | 87.000 | 48.840 | 1,533,999 |
| 2023-12-14 | 80.000 | 89.000 | 80.000 | 87.000 | 48.840 | 295,359 |
| 2023-12-13 | 84.000 | 89.000 | 84.000 | 86.000 | 48.279 | 1,999,746 |
| 2023-12-12 | 84.000 | 91.000 | 84.000 | 87.000 | 48.840 | 921,786 |
| 2023-12-11 | 89.000 | 93.000 | 86.000 | 89.000 | 49.963 | 3,143,746 |
| 2023-12-08 | 86.000 | 91.000 | 84.000 | 89.000 | 49.963 | 3,100,586 |
| 2023-12-07 | 85.000 | 93.000 | 81.000 | 85.000 | 47.717 | 6,037,199 |
| 2023-12-06 | 86.000 | 93.000 | 84.000 | 84.000 | 47.156 | 6,232,373 |
| 2023-12-05 | 87.000 | 94.000 | 87.000 | 91.000 | 51.085 | 1,920,186 |
| 2023-12-04 | 88.000 | 95.000 | 88.000 | 93.000 | 52.208 | 1,244,706 |
| 2023-12-01 | 89.000 | 96.000 | 89.000 | 93.000 | 52.208 | 2,591,853 |
| 2023-11-30 | 92.000 | 98.000 | 92.000 | 94.000 | 52.770 | 2,814,413 |
| 2023-11-29 | 92.000 | 98.000 | 92.000 | 96.000 | 53.892 | 1,328,599 |
| 2023-11-28 | 91.000 | 99.000 | 91.000 | 97.000 | 54.454 | 1,366,213 |
| 2023-11-27 | 91.000 | 103.00 | 91.000 | 98.000 | 55.015 | 4,646,893 |
| 2023-11-24 | 92.000 | 99.000 | 92.000 | 98.000 | 55.015 | 2,668,466 |
| 2023-11-23 | 91.000 | 99.000 | 91.000 | 97.000 | 54.454 | 2,611,959 |
| 2023-11-22 | 93.000 | 100.00 | 93.000 | 96.000 | 53.892 | 3,372,026 |
| 2023-11-21 | 96.000 | 101.00 | 96.000 | 99.000 | 55.577 | 4,466,973 |
| 2023-11-20 | 96.000 | 101.00 | 96.000 | 99.000 | 55.577 | 9,329,319 |
| 2023-11-17 | 97.000 | 99.000 | 96.000 | 98.000 | 55.015 | 3,937,266 |
| 2023-11-16 | 96.000 | 99.000 | 96.000 | 96.000 | 53.892 | 3,828,066 |
| 2023-11-15 | 90.000 | 102.00 | 90.000 | 98.000 | 55.015 | 19,449,213 |
| 2023-11-14 | 96.000 | 99.000 | 95.000 | 96.000 | 53.892 | 9,032,573 |
| 2023-11-13 | 93.000 | 100.00 | 93.000 | 96.000 | 53.892 | 9,197,759 |
| 2023-11-10 | 99.000 | 104.00 | 94.000 | 98.000 | 55.015 | 25,237,333 |
| 2023-11-09 | 86.000 | 110.00 | 86.000 | 99.000 | 55.577 | 86,469,933 |
| 2023-11-08 | 87.000 | 100.00 | 87.000 | 96.000 | 53.892 | 31,951,226 |
| 2023-11-07 | 78.000 | 103.00 | 76.000 | 97.000 | 54.454 | 55,250,346 |
| 2023-11-06 | 73.000 | 79.000 | 72.000 | 77.000 | 43.226 | 4,352,746 |
| 2023-11-03 | 69.000 | 75.000 | 69.000 | 73.000 | 40.981 | 3,163,679 |
| 2023-11-02 | 64.000 | 75.000 | 64.000 | 75.000 | 42.103 | 3,366,653 |
| 2023-11-01 | 65.000 | 79.000 | 65.000 | 73.000 | 40.981 | 2,070,639 |
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.