Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 135.00 | 137.00 | 131.00 | 133.00 | 74.663 | 45,930,213 |
| 2023-08-04 | 130.00 | 136.00 | 128.00 | 134.00 | 75.225 | 65,476,319 |
| 2023-08-03 | 125.00 | 129.00 | 123.00 | 129.00 | 72.418 | 41,526,333 |
| 2023-08-02 | 124.00 | 126.00 | 119.00 | 123.00 | 69.050 | 17,717,439 |
| 2023-08-01 | 127.00 | 132.00 | 118.00 | 122.00 | 68.488 | 77,223,119 |
| 2023-07-31 | 120.00 | 129.00 | 119.00 | 125.00 | 70.172 | 64,706,199 |
| 2023-07-28 | 116.00 | 124.00 | 116.00 | 118.00 | 66.243 | 26,321,013 |
| 2023-07-27 | 119.00 | 120.00 | 114.00 | 117.00 | 65.681 | 12,069,373 |
| 2023-07-26 | 121.00 | 126.00 | 114.00 | 118.00 | 66.243 | 76,549,546 |
| 2023-07-25 | 108.00 | 122.00 | 105.00 | 119.00 | 66.804 | 65,631,973 |
| 2023-07-24 | 108.00 | 111.00 | 107.00 | 108.00 | 60.629 | 7,547,973 |
| 2023-07-21 | 107.00 | 112.00 | 104.00 | 107.00 | 60.068 | 27,147,119 |
| 2023-07-20 | 103.00 | 110.00 | 102.00 | 105.00 | 58.945 | 17,500,253 |
| 2023-07-18 | 103.00 | 105.00 | 102.00 | 103.00 | 57.822 | 2,978,039 |
| 2023-07-17 | 99.000 | 105.00 | 99.000 | 103.00 | 57.822 | 5,298,626 |
| 2023-07-14 | 98.000 | 105.00 | 98.000 | 104.00 | 58.383 | 5,381,999 |
| 2023-07-13 | 97.000 | 104.00 | 97.000 | 103.00 | 57.822 | 7,863,266 |
| 2023-07-12 | 105.00 | 106.00 | 102.00 | 103.00 | 57.822 | 4,959,586 |
| 2023-07-11 | 108.00 | 108.00 | 104.00 | 104.00 | 58.383 | 5,822,266 |
| 2023-07-10 | 105.00 | 108.00 | 104.00 | 107.00 | 60.068 | 8,908,813 |
| 2023-07-07 | 106.00 | 110.00 | 103.00 | 105.00 | 58.945 | 30,049,413 |
| 2023-07-06 | 105.00 | 111.00 | 103.00 | 106.00 | 59.506 | 34,490,559 |
| 2023-07-05 | 105.00 | 106.00 | 101.00 | 104.00 | 58.383 | 11,803,999 |
| 2023-07-04 | 100.00 | 114.00 | 100.00 | 104.00 | 58.383 | 43,674,626 |
| 2023-07-03 | 106.00 | 107.00 | 99.000 | 102.00 | 57.261 | 19,561,706 |
| 2023-06-27 | 93.000 | 115.00 | 93.000 | 106.00 | 59.506 | 73,609,293 |
| 2023-06-26 | 103.00 | 113.00 | 98.000 | 101.00 | 56.699 | 40,071,026 |
| 2023-06-23 | 117.00 | 127.00 | 110.00 | 112.00 | 62.874 | 57,473,693 |
| 2023-06-22 | 129.00 | 131.00 | 126.00 | 126.00 | 70.734 | 15,886,519 |
| 2023-06-21 | 129.00 | 132.00 | 125.00 | 129.00 | 72.418 | 15,114,146 |
| 2023-06-20 | 118.00 | 137.00 | 118.00 | 129.00 | 72.418 | 41,006,506 |
| 2023-06-19 | 135.00 | 135.00 | 128.00 | 130.00 | 72.979 | 25,027,426 |
| 2023-06-16 | 124.00 | 147.00 | 124.00 | 133.00 | 74.663 | 121,833,573 |
| 2023-06-15 | 164.00 | 164.00 | 125.00 | 134.00 | 75.225 | 118,576,119 |
| 2023-06-14 | 154.00 | 160.00 | 143.00 | 143.00 | 80.277 | 144,240,026 |
| 2023-06-13 | 210.00 | 238.00 | 168.00 | 168.00 | 94.312 | 776,289,799 |
| 2023-06-12 | 197.00 | 197.00 | 197.00 | 197.00 | 110.59 | 160,125,679 |
← NewerPage 14 of 14 · 817 trading days
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.