Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 99.000 | 99.000 | 85.000 | 87.000 | 87.000 | 132,063,700 |
| 2026-01-27 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 60,595,000 |
| 2026-01-26 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | 57,287,500 |
| 2026-01-23 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 38,071,200 |
| 2026-01-22 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 39,246,000 |
| 2026-01-21 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 52,480,100 |
| 2026-01-20 | 109.00 | 112.00 | 98.000 | 105.00 | 105.00 | 344,577,600 |
| 2026-01-19 | 106.00 | 111.00 | 103.00 | 107.00 | 107.00 | 65,454,500 |
| 2026-01-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-01-15 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 37,087,400 |
| 2026-01-14 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | 45,377,500 |
| 2026-01-13 | 109.00 | 115.00 | 107.00 | 107.00 | 107.00 | 79,779,200 |
| 2026-01-12 | 110.00 | 114.00 | 106.00 | 109.00 | 109.00 | 125,393,700 |
| 2026-01-09 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 72,778,100 |
| 2026-01-08 | 113.00 | 118.00 | 108.00 | 111.00 | 111.00 | 150,307,200 |
| 2026-01-07 | 102.00 | 128.00 | 102.00 | 112.00 | 112.00 | 1,014,447,300 |
| 2026-01-06 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 366,074,000 |
| 2026-01-05 | 140.00 | 143.00 | 119.00 | 119.00 | 119.00 | 811,570,800 |
| 2026-01-02 | 135.00 | 152.00 | 131.00 | 140.00 | 140.00 | 56,491,900 |
| 2026-01-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-31 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-30 | 139.00 | 140.00 | 133.00 | 134.00 | 134.00 | 4,282,500 |
| 2025-12-29 | 128.00 | 139.00 | 127.00 | 136.00 | 136.00 | 12,723,900 |
| 2025-12-26 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-25 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-24 | 127.00 | 138.00 | 125.00 | 127.00 | 127.00 | 17,950,900 |
| 2025-12-23 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | 8,078,500 |
| 2025-12-22 | 141.00 | 146.00 | 127.00 | 129.00 | 129.00 | 26,567,500 |
| 2025-12-19 | 147.00 | 151.00 | 140.00 | 140.00 | 140.00 | 12,312,000 |
| 2025-12-18 | 160.00 | 165.00 | 147.00 | 147.00 | 147.00 | 48,765,400 |
| 2025-12-17 | 150.00 | 168.00 | 145.00 | 158.00 | 158.00 | 35,259,700 |
| 2025-12-16 | 151.00 | 159.00 | 140.00 | 151.00 | 151.00 | 17,945,400 |
| 2025-12-15 | 136.00 | 187.00 | 136.00 | 150.00 | 150.00 | 122,343,700 |
| 2025-12-12 | 136.00 | 143.00 | 134.00 | 139.00 | 139.00 | 3,161,400 |
| 2025-12-11 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 3,562,300 |
| 2025-12-10 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | 3,538,900 |
| 2025-12-09 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 5,274,300 |
| 2025-12-08 | 139.00 | 150.00 | 135.00 | 140.00 | 140.00 | 28,823,600 |
| 2025-12-05 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 11,482,400 |
| 2025-12-04 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 10,901,700 |
| 2025-12-03 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 8,858,800 |
| 2025-12-02 | 133.00 | 140.00 | 131.00 | 137.00 | 137.00 | 17,645,600 |
| 2025-12-01 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 15,259,700 |
| 2025-11-28 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 6,349,100 |
| 2025-11-27 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 6,664,900 |
| 2025-11-26 | 135.00 | 137.00 | 130.00 | 131.00 | 131.00 | 8,000,100 |
| 2025-11-25 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 5,654,700 |
| 2025-11-24 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 11,614,900 |
| 2025-11-21 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 5,564,500 |
| 2025-11-20 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 17,451,800 |
| 2025-11-19 | 137.00 | 137.00 | 130.00 | 134.00 | 134.00 | 17,454,600 |
| 2025-11-18 | 130.00 | 142.00 | 129.00 | 136.00 | 136.00 | 29,560,700 |
| 2025-11-17 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 12,937,200 |
| 2025-11-14 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 3,657,200 |
| 2025-11-13 | 130.00 | 135.00 | 128.00 | 131.00 | 131.00 | 13,699,800 |
| 2025-11-12 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 5,986,600 |
| 2025-11-11 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 12,382,900 |
| 2025-11-10 | 128.00 | 132.00 | 126.00 | 130.00 | 130.00 | 16,913,900 |
| 2025-11-07 | 129.00 | 131.00 | 125.00 | 128.00 | 128.00 | 12,934,600 |
| 2025-11-06 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 12,200,200 |
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.