Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 84.000 | 84.000 | 54.000 | 74.000 | 41.542 | 27,584,786 |
| 2023-10-30 | 84.000 | 90.000 | 77.000 | 83.000 | 46.594 | 17,852,813 |
| 2023-10-27 | 90.000 | 92.000 | 88.000 | 90.000 | 50.524 | 2,095,599 |
| 2023-10-26 | 91.000 | 91.000 | 88.000 | 90.000 | 50.524 | 1,935,266 |
| 2023-10-25 | 88.000 | 92.000 | 88.000 | 90.000 | 50.524 | 2,344,333 |
| 2023-10-24 | 90.000 | 90.000 | 88.000 | 88.000 | 49.401 | 1,606,799 |
| 2023-10-23 | 95.000 | 96.000 | 88.000 | 90.000 | 50.524 | 2,560,826 |
| 2023-10-20 | 90.000 | 94.000 | 90.000 | 91.000 | 51.085 | 4,848,306 |
| 2023-10-19 | 86.000 | 93.000 | 86.000 | 90.000 | 50.524 | 2,010,666 |
| 2023-10-18 | 87.000 | 94.000 | 87.000 | 91.000 | 51.085 | 2,050,186 |
| 2023-10-17 | 88.000 | 96.000 | 88.000 | 93.000 | 52.208 | 13,063,786 |
| 2023-10-16 | 85.000 | 92.000 | 85.000 | 88.000 | 49.401 | 4,560,573 |
| 2023-10-13 | 88.000 | 94.000 | 88.000 | 91.000 | 51.085 | 2,607,106 |
| 2023-10-12 | 90.000 | 95.000 | 90.000 | 93.000 | 52.208 | 2,429,266 |
| 2023-10-11 | 89.000 | 96.000 | 89.000 | 94.000 | 52.770 | 2,452,146 |
| 2023-10-10 | 88.000 | 97.000 | 88.000 | 94.000 | 52.770 | 1,831,439 |
| 2023-10-09 | 96.000 | 99.000 | 91.000 | 94.000 | 52.770 | 7,144,279 |
| 2023-10-06 | 83.000 | 105.00 | 83.000 | 96.000 | 53.892 | 35,840,999 |
| 2023-10-05 | 86.000 | 92.000 | 86.000 | 90.000 | 50.524 | 4,624,879 |
| 2023-10-04 | 96.000 | 97.000 | 89.000 | 91.000 | 51.085 | 10,580,093 |
| 2023-10-03 | 91.000 | 99.000 | 91.000 | 96.000 | 53.892 | 4,894,586 |
| 2023-10-02 | 99.000 | 100.00 | 97.000 | 99.000 | 55.577 | 3,040,786 |
| 2023-09-29 | 100.00 | 101.00 | 98.000 | 99.000 | 55.577 | 4,229,853 |
| 2023-09-27 | 100.00 | 102.00 | 99.000 | 100.00 | 56.138 | 3,577,253 |
| 2023-09-26 | 103.00 | 104.00 | 100.00 | 100.00 | 56.138 | 6,310,026 |
| 2023-09-25 | 101.00 | 103.00 | 99.000 | 102.00 | 57.261 | 6,734,866 |
| 2023-09-22 | 101.00 | 104.00 | 99.000 | 100.00 | 56.138 | 6,818,239 |
| 2023-09-21 | 102.00 | 104.00 | 100.00 | 100.00 | 56.138 | 8,100,213 |
| 2023-09-20 | 102.00 | 104.00 | 97.000 | 102.00 | 57.261 | 19,159,746 |
| 2023-09-19 | 105.00 | 105.00 | 101.00 | 102.00 | 57.261 | 9,641,666 |
| 2023-09-18 | 108.00 | 108.00 | 102.00 | 104.00 | 58.383 | 13,029,813 |
| 2023-09-15 | 103.00 | 116.00 | 103.00 | 107.00 | 60.068 | 58,969,386 |
| 2023-09-14 | 105.00 | 106.00 | 103.00 | 103.00 | 57.822 | 9,880,519 |
| 2023-09-13 | 111.00 | 111.00 | 102.00 | 105.00 | 58.945 | 22,113,346 |
| 2023-09-12 | 112.00 | 113.00 | 107.00 | 108.00 | 60.629 | 24,072,706 |
| 2023-09-11 | 110.00 | 121.00 | 109.00 | 111.00 | 62.313 | 111,143,586 |
| 2023-09-08 | 101.00 | 114.00 | 101.00 | 109.00 | 61.190 | 30,838,599 |
| 2023-09-07 | 119.00 | 120.00 | 101.00 | 109.00 | 61.190 | 106,040,133 |
| 2023-09-06 | 96.000 | 119.00 | 95.000 | 118.00 | 66.243 | 196,550,639 |
| 2023-09-05 | 88.000 | 96.000 | 86.000 | 95.000 | 53.331 | 68,498,733 |
| 2023-09-04 | 79.000 | 90.000 | 78.000 | 87.000 | 48.840 | 56,337,493 |
| 2023-09-01 | 79.000 | 82.000 | 77.000 | 79.000 | 44.349 | 9,156,679 |
| 2023-08-31 | 69.000 | 80.000 | 69.000 | 79.000 | 44.349 | 9,010,733 |
| 2023-08-30 | 83.000 | 83.000 | 75.000 | 77.000 | 43.226 | 30,292,946 |
| 2023-08-29 | 84.000 | 85.000 | 81.000 | 83.000 | 46.594 | 10,239,666 |
| 2023-08-28 | 83.000 | 86.000 | 82.000 | 83.000 | 46.594 | 11,819,599 |
| 2023-08-25 | 85.000 | 87.000 | 82.000 | 83.000 | 46.594 | 13,942,933 |
| 2023-08-24 | 87.000 | 88.000 | 85.000 | 85.000 | 47.717 | 10,402,773 |
| 2023-08-23 | 90.000 | 90.000 | 85.000 | 87.000 | 48.840 | 15,074,799 |
| 2023-08-22 | 82.000 | 95.000 | 81.000 | 89.000 | 49.963 | 75,462,226 |
| 2023-08-21 | 82.000 | 95.000 | 78.000 | 82.000 | 46.033 | 38,467,693 |
| 2023-08-18 | 84.000 | 97.000 | 84.000 | 90.000 | 50.524 | 72,572,759 |
| 2023-08-16 | 116.00 | 120.00 | 98.000 | 98.000 | 55.015 | 212,457,266 |
| 2023-08-15 | 111.00 | 116.00 | 104.00 | 115.00 | 64.559 | 55,264,213 |
| 2023-08-14 | 123.00 | 123.00 | 109.00 | 111.00 | 62.313 | 47,973,293 |
| 2023-08-11 | 137.00 | 138.00 | 120.00 | 120.00 | 67.366 | 103,071,973 |
| 2023-08-10 | 128.00 | 136.00 | 123.00 | 136.00 | 76.347 | 93,570,013 |
| 2023-08-09 | 124.00 | 126.00 | 108.00 | 126.00 | 70.734 | 82,788,853 |
| 2023-08-08 | 133.00 | 133.00 | 124.00 | 125.00 | 70.172 | 59,616,266 |
| 2023-08-07 | 135.00 | 137.00 | 131.00 | 133.00 | 74.663 | 45,930,213 |
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.