Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 123.00 | 124.00 | 119.00 | 122.00 | 121.12 | 8,297,900 |
| 2025-02-04 | 114.00 | 126.00 | 113.00 | 122.00 | 121.12 | 29,451,200 |
| 2025-02-03 | 117.00 | 117.00 | 111.00 | 114.00 | 113.17 | 8,839,800 |
| 2025-01-31 | 111.00 | 118.00 | 108.00 | 116.00 | 115.16 | 10,639,300 |
| 2025-01-30 | 112.00 | 115.00 | 108.00 | 110.00 | 109.20 | 7,792,000 |
| 2025-01-24 | 105.00 | 117.00 | 104.00 | 112.00 | 111.19 | 17,703,300 |
| 2025-01-23 | 105.00 | 110.00 | 103.00 | 104.00 | 103.25 | 9,080,900 |
| 2025-01-22 | 105.00 | 105.00 | 103.00 | 103.00 | 102.25 | 3,622,400 |
| 2025-01-21 | 104.00 | 105.00 | 102.00 | 103.00 | 102.25 | 5,386,700 |
| 2025-01-20 | 104.00 | 106.00 | 103.00 | 105.00 | 104.24 | 2,811,800 |
| 2025-01-17 | 106.00 | 107.00 | 104.00 | 104.00 | 103.25 | 3,815,800 |
| 2025-01-16 | 105.00 | 107.00 | 105.00 | 106.00 | 105.23 | 3,923,600 |
| 2025-01-15 | 103.00 | 109.00 | 103.00 | 104.00 | 103.25 | 5,329,800 |
| 2025-01-14 | 103.00 | 105.00 | 102.00 | 103.00 | 102.25 | 3,768,100 |
| 2025-01-13 | 105.00 | 105.00 | 102.00 | 103.00 | 102.25 | 4,731,600 |
| 2025-01-10 | 105.00 | 106.00 | 104.00 | 104.00 | 103.25 | 3,626,600 |
| 2025-01-09 | 105.00 | 107.00 | 104.00 | 104.00 | 103.25 | 3,121,400 |
| 2025-01-08 | 106.00 | 107.00 | 105.00 | 105.00 | 104.24 | 4,500,700 |
| 2025-01-07 | 104.00 | 106.00 | 104.00 | 106.00 | 105.23 | 3,655,000 |
| 2025-01-06 | 106.00 | 107.00 | 103.00 | 103.00 | 102.25 | 4,238,000 |
| 2025-01-03 | 105.00 | 107.00 | 104.00 | 106.00 | 105.23 | 3,602,900 |
| 2025-01-02 | 104.00 | 108.00 | 104.00 | 106.00 | 105.23 | 4,296,300 |
| 2024-12-30 | 103.00 | 106.00 | 101.00 | 105.00 | 104.24 | 5,825,800 |
| 2024-12-27 | 104.00 | 107.00 | 102.00 | 103.00 | 102.25 | 4,276,500 |
| 2024-12-24 | 109.00 | 110.00 | 102.00 | 103.00 | 102.25 | 7,987,300 |
| 2024-12-23 | 108.00 | 126.00 | 106.00 | 109.00 | 108.21 | 32,169,600 |
| 2024-12-20 | 105.00 | 113.00 | 103.00 | 109.00 | 108.21 | 4,536,400 |
| 2024-12-19 | 106.00 | 106.00 | 102.00 | 104.00 | 103.25 | 4,723,500 |
| 2024-12-18 | 106.00 | 108.00 | 102.00 | 106.00 | 105.23 | 4,350,500 |
| 2024-12-17 | 107.00 | 109.00 | 104.00 | 107.00 | 106.22 | 5,986,100 |
| 2024-12-16 | 109.00 | 111.00 | 106.00 | 107.00 | 106.22 | 2,939,800 |
| 2024-12-13 | 110.00 | 111.00 | 107.00 | 110.00 | 109.20 | 3,715,700 |
| 2024-12-12 | 108.00 | 111.00 | 105.00 | 110.00 | 109.20 | 6,288,700 |
| 2024-12-11 | 109.00 | 112.00 | 105.00 | 108.00 | 107.22 | 6,931,500 |
| 2024-12-10 | 112.00 | 113.00 | 106.00 | 110.00 | 109.20 | 6,191,400 |
| 2024-12-09 | 112.00 | 113.00 | 108.00 | 112.00 | 111.19 | 3,112,400 |
| 2024-12-06 | 102.00 | 113.00 | 102.00 | 112.00 | 111.19 | 2,801,900 |
| 2024-12-05 | 102.00 | 113.00 | 102.00 | 112.00 | 111.19 | 4,084,600 |
| 2024-12-04 | 112.00 | 117.00 | 109.00 | 112.00 | 111.19 | 7,312,400 |
| 2024-12-03 | 101.00 | 130.00 | 101.00 | 113.00 | 112.18 | 42,631,000 |
| 2024-12-02 | 118.00 | 118.00 | 100.00 | 104.00 | 103.25 | 5,125,400 |
| 2024-11-29 | 145.00 | 145.00 | 111.00 | 117.00 | 116.15 | 6,047,300 |
| 2024-11-28 | 152.00 | 154.00 | 144.00 | 145.00 | 143.95 | 1,674,900 |
| 2024-11-26 | 163.00 | 163.00 | 150.00 | 153.00 | 151.89 | 2,360,600 |
| 2024-11-25 | 170.00 | 170.00 | 151.00 | 163.00 | 161.82 | 4,220,600 |
| 2024-11-22 | 173.00 | 177.00 | 170.00 | 170.00 | 168.77 | 3,836,300 |
| 2024-11-21 | 168.00 | 176.00 | 166.00 | 173.00 | 171.75 | 4,864,600 |
| 2024-11-20 | 170.00 | 173.00 | 166.00 | 167.00 | 165.79 | 3,310,400 |
| 2024-11-19 | 176.00 | 180.00 | 163.00 | 171.00 | 169.76 | 6,892,200 |
| 2024-11-18 | 150.00 | 177.00 | 147.00 | 175.00 | 173.73 | 11,794,400 |
| 2024-11-15 | 148.00 | 153.00 | 143.00 | 150.00 | 148.91 | 2,740,200 |
| 2024-11-14 | 141.00 | 148.00 | 140.00 | 148.00 | 146.93 | 5,301,900 |
| 2024-11-13 | 142.00 | 147.00 | 139.00 | 141.00 | 139.98 | 4,992,500 |
| 2024-11-12 | 145.00 | 154.00 | 138.00 | 141.00 | 139.98 | 6,048,700 |
| 2024-11-11 | 150.00 | 199.00 | 135.00 | 145.00 | 143.95 | 11,010,300 |
| 2024-11-08 | 220.00 | 262.00 | 216.00 | 256.00 | 146.62 | 21,964,973 |
| 2024-11-07 | 212.00 | 220.00 | 198.00 | 218.00 | 124.86 | 7,429,066 |
| 2024-11-06 | 218.00 | 224.00 | 212.00 | 216.00 | 123.71 | 5,054,399 |
| 2024-11-05 | 220.00 | 224.00 | 210.00 | 218.00 | 124.86 | 7,666,013 |
| 2024-11-04 | 206.00 | 238.00 | 197.00 | 218.00 | 124.86 | 8,403,546 |
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.