Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 129.00 | 137.00 | 126.00 | 134.00 | 133.03 | 31,385,800 |
| 2025-05-09 | 132.00 | 134.00 | 122.00 | 129.00 | 128.07 | 16,728,800 |
| 2025-05-08 | 118.00 | 144.00 | 118.00 | 132.00 | 131.04 | 55,320,200 |
| 2025-05-07 | 117.00 | 119.00 | 116.00 | 118.00 | 117.14 | 8,544,000 |
| 2025-05-06 | 116.00 | 119.00 | 115.00 | 116.00 | 115.16 | 8,129,200 |
| 2025-05-05 | 125.00 | 126.00 | 114.00 | 115.00 | 114.17 | 9,213,100 |
| 2025-05-02 | 108.00 | 116.00 | 108.00 | 115.00 | 114.17 | 18,733,900 |
| 2025-04-30 | 107.00 | 108.00 | 106.00 | 107.00 | 106.22 | 2,748,700 |
| 2025-04-29 | 108.00 | 109.00 | 106.00 | 106.00 | 105.23 | 7,037,800 |
| 2025-04-28 | 109.00 | 111.00 | 107.00 | 108.00 | 107.22 | 6,732,700 |
| 2025-04-25 | 110.00 | 112.00 | 109.00 | 110.00 | 109.20 | 6,594,300 |
| 2025-04-24 | 111.00 | 113.00 | 107.00 | 110.00 | 109.20 | 7,700,500 |
| 2025-04-23 | 105.00 | 110.00 | 104.00 | 110.00 | 109.20 | 12,806,500 |
| 2025-04-22 | 105.00 | 107.00 | 103.00 | 105.00 | 104.24 | 6,626,600 |
| 2025-04-21 | 105.00 | 106.00 | 103.00 | 105.00 | 104.24 | 7,283,000 |
| 2025-04-17 | 103.00 | 105.00 | 103.00 | 105.00 | 104.24 | 4,281,000 |
| 2025-04-16 | 103.00 | 104.00 | 102.00 | 103.00 | 102.25 | 5,135,500 |
| 2025-04-15 | 103.00 | 104.00 | 101.00 | 103.00 | 102.25 | 7,888,600 |
| 2025-04-14 | 102.00 | 105.00 | 101.00 | 103.00 | 102.25 | 3,385,400 |
| 2025-04-11 | 104.00 | 105.00 | 101.00 | 101.00 | 100.27 | 4,273,000 |
| 2025-04-10 | 104.00 | 106.00 | 103.00 | 104.00 | 103.25 | 4,084,700 |
| 2025-04-09 | 105.00 | 106.00 | 102.00 | 104.00 | 103.25 | 4,616,100 |
| 2025-04-08 | 108.00 | 108.00 | 104.00 | 104.00 | 103.25 | 2,346,400 |
| 2025-03-27 | 109.00 | 109.00 | 107.00 | 109.00 | 108.21 | 1,835,600 |
| 2025-03-26 | 107.00 | 110.00 | 107.00 | 110.00 | 109.20 | 4,626,600 |
| 2025-03-25 | 104.00 | 108.00 | 104.00 | 107.00 | 106.22 | 4,802,000 |
| 2025-03-24 | 107.00 | 108.00 | 102.00 | 105.00 | 104.24 | 6,392,600 |
| 2025-03-21 | 111.00 | 112.00 | 108.00 | 108.00 | 107.22 | 4,672,500 |
| 2025-03-20 | 109.00 | 113.00 | 108.00 | 111.00 | 110.20 | 4,523,700 |
| 2025-03-19 | 108.00 | 111.00 | 107.00 | 109.00 | 108.21 | 5,114,100 |
| 2025-03-18 | 107.00 | 110.00 | 106.00 | 108.00 | 107.22 | 4,425,800 |
| 2025-03-17 | 107.00 | 110.00 | 106.00 | 107.00 | 106.22 | 3,412,300 |
| 2025-03-14 | 108.00 | 110.00 | 107.00 | 108.00 | 107.22 | 2,712,500 |
| 2025-03-13 | 109.00 | 111.00 | 107.00 | 109.00 | 108.21 | 2,666,900 |
| 2025-03-12 | 112.00 | 113.00 | 107.00 | 109.00 | 108.21 | 4,738,200 |
| 2025-03-11 | 107.00 | 114.00 | 107.00 | 112.00 | 111.19 | 6,094,900 |
| 2025-03-10 | 109.00 | 112.00 | 107.00 | 108.00 | 107.22 | 3,828,600 |
| 2025-03-07 | 111.00 | 112.00 | 108.00 | 108.00 | 107.22 | 3,201,900 |
| 2025-03-06 | 111.00 | 112.00 | 108.00 | 111.00 | 110.20 | 3,196,000 |
| 2025-03-05 | 107.00 | 112.00 | 106.00 | 111.00 | 110.20 | 2,738,700 |
| 2025-03-04 | 112.00 | 112.00 | 106.00 | 107.00 | 106.22 | 5,350,000 |
| 2025-03-03 | 109.00 | 115.00 | 108.00 | 112.00 | 111.19 | 2,487,600 |
| 2025-02-28 | 115.00 | 116.00 | 107.00 | 110.00 | 109.20 | 6,515,400 |
| 2025-02-27 | 118.00 | 118.00 | 115.00 | 116.00 | 115.16 | 1,979,500 |
| 2025-02-26 | 118.00 | 120.00 | 115.00 | 117.00 | 116.15 | 6,444,900 |
| 2025-02-25 | 119.00 | 121.00 | 118.00 | 118.00 | 117.14 | 2,527,300 |
| 2025-02-24 | 121.00 | 122.00 | 118.00 | 119.00 | 118.14 | 4,075,300 |
| 2025-02-21 | 120.00 | 121.00 | 118.00 | 120.00 | 119.13 | 4,659,500 |
| 2025-02-20 | 121.00 | 124.00 | 120.00 | 120.00 | 119.13 | 4,658,300 |
| 2025-02-19 | 118.00 | 123.00 | 117.00 | 121.00 | 120.12 | 7,841,800 |
| 2025-02-18 | 117.00 | 119.00 | 115.00 | 118.00 | 117.14 | 3,924,900 |
| 2025-02-17 | 118.00 | 119.00 | 116.00 | 117.00 | 116.15 | 3,126,000 |
| 2025-02-14 | 117.00 | 119.00 | 117.00 | 118.00 | 117.14 | 4,685,200 |
| 2025-02-13 | 117.00 | 119.00 | 116.00 | 117.00 | 116.15 | 2,988,300 |
| 2025-02-12 | 117.00 | 121.00 | 117.00 | 118.00 | 117.14 | 5,085,100 |
| 2025-02-11 | 121.00 | 121.00 | 118.00 | 118.00 | 117.14 | 4,657,800 |
| 2025-02-10 | 121.00 | 123.00 | 119.00 | 121.00 | 120.12 | 5,029,100 |
| 2025-02-07 | 126.00 | 126.00 | 114.00 | 121.00 | 120.12 | 10,092,900 |
| 2025-02-06 | 123.00 | 128.00 | 122.00 | 125.00 | 124.09 | 12,966,500 |
| 2025-02-05 | 123.00 | 124.00 | 119.00 | 122.00 | 121.12 | 8,297,900 |
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.