Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2,066,600 |
| 2025-11-04 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 3,639,900 |
| 2025-11-03 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 4,647,600 |
| 2025-10-31 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 11,361,900 |
| 2025-10-30 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 10,092,900 |
| 2025-10-29 | 135.00 | 137.00 | 131.00 | 132.00 | 132.00 | 6,464,800 |
| 2025-10-28 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | 6,232,400 |
| 2025-10-27 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 15,569,000 |
| 2025-10-24 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 5,897,900 |
| 2025-10-23 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | 17,091,800 |
| 2025-10-22 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 10,308,100 |
| 2025-10-21 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 7,085,800 |
| 2025-10-20 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 12,387,500 |
| 2025-10-17 | 128.00 | 131.00 | 125.00 | 125.00 | 125.00 | 8,031,400 |
| 2025-10-16 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 10,079,300 |
| 2025-10-15 | 125.00 | 132.00 | 125.00 | 129.00 | 129.00 | 13,276,700 |
| 2025-10-14 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 4,504,900 |
| 2025-10-13 | 135.00 | 136.00 | 126.00 | 128.00 | 128.00 | 13,492,100 |
| 2025-10-10 | 132.00 | 136.00 | 130.00 | 135.00 | 135.00 | 10,902,100 |
| 2025-10-09 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 7,439,300 |
| 2025-10-08 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 9,536,700 |
| 2025-10-07 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 12,722,700 |
| 2025-10-06 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 9,838,000 |
| 2025-10-03 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 9,837,800 |
| 2025-10-02 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 8,261,800 |
| 2025-10-01 | 135.00 | 143.00 | 134.00 | 138.00 | 138.00 | 16,489,400 |
| 2025-09-30 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | 12,763,800 |
| 2025-09-29 | 141.00 | 141.00 | 134.00 | 140.00 | 140.00 | 15,529,200 |
| 2025-09-26 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 13,436,800 |
| 2025-09-25 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 14,720,600 |
| 2025-09-24 | 146.00 | 150.00 | 144.00 | 145.00 | 145.00 | 18,249,500 |
| 2025-09-23 | 141.00 | 147.00 | 140.00 | 146.00 | 146.00 | 19,439,300 |
| 2025-09-22 | 140.00 | 144.00 | 137.00 | 140.00 | 140.00 | 16,806,600 |
| 2025-09-19 | 134.00 | 165.00 | 134.00 | 140.00 | 140.00 | 111,110,900 |
| 2025-09-18 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 7,845,400 |
| 2025-09-17 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 6,632,200 |
| 2025-09-16 | 135.00 | 136.00 | 132.00 | 134.00 | 134.00 | 5,059,400 |
| 2025-09-15 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 4,500,100 |
| 2025-09-12 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3,193,300 |
| 2025-09-11 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 4,767,000 |
| 2025-09-10 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 3,243,200 |
| 2025-09-09 | 132.00 | 133.00 | 127.00 | 129.00 | 129.00 | 5,662,400 |
| 2025-09-08 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | 3,343,400 |
| 2025-09-05 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-09-04 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 2,307,400 |
| 2025-09-03 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 5,826,300 |
| 2025-09-02 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 2,159,700 |
| 2025-09-01 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 3,388,200 |
| 2025-08-29 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 3,567,200 |
| 2025-08-28 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 3,799,500 |
| 2025-08-27 | 138.00 | 142.00 | 135.00 | 139.00 | 139.00 | 10,095,000 |
| 2025-08-26 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 4,713,200 |
| 2025-08-25 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | 6,339,000 |
| 2025-08-22 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,978,400 |
| 2025-08-21 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | 5,039,600 |
| 2025-08-20 | 145.00 | 147.00 | 143.00 | 146.00 | 146.00 | 12,107,600 |
| 2025-08-19 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 6,861,300 |
| 2025-08-18 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-08-15 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 7,885,000 |
| 2025-08-14 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 9,635,100 |
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.