Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 278.00 | 278.00 | 210.00 | 210.00 | 120.28 | 28,778,706 |
| 2024-10-31 | 288.00 | 290.00 | 272.00 | 278.00 | 159.22 | 7,492,333 |
| 2024-10-30 | 290.00 | 290.00 | 278.00 | 288.00 | 164.95 | 11,549,026 |
| 2024-10-29 | 290.00 | 298.00 | 290.00 | 290.00 | 166.10 | 6,874,226 |
| 2024-10-28 | 276.00 | 290.00 | 276.00 | 290.00 | 166.10 | 10,532,079 |
| 2024-10-25 | 284.00 | 290.00 | 270.00 | 274.00 | 156.93 | 10,324,773 |
| 2024-10-24 | 288.00 | 304.00 | 282.00 | 284.00 | 162.66 | 14,384,933 |
| 2024-10-23 | 260.00 | 292.00 | 256.00 | 288.00 | 164.95 | 15,323,013 |
| 2024-10-22 | 252.00 | 262.00 | 248.00 | 260.00 | 148.91 | 11,157,466 |
| 2024-10-21 | 244.00 | 252.00 | 244.00 | 252.00 | 144.33 | 15,934,359 |
| 2024-10-18 | 244.00 | 250.00 | 244.00 | 244.00 | 139.75 | 9,380,279 |
| 2024-10-17 | 244.00 | 248.00 | 238.00 | 246.00 | 140.89 | 9,618,959 |
| 2024-10-16 | 246.00 | 248.00 | 240.00 | 244.00 | 139.75 | 8,224,666 |
| 2024-10-15 | 236.00 | 246.00 | 232.00 | 246.00 | 140.89 | 20,486,093 |
| 2024-10-14 | 230.00 | 238.00 | 228.00 | 236.00 | 135.17 | 10,706,626 |
| 2024-10-11 | 230.00 | 234.00 | 228.00 | 232.00 | 132.88 | 7,745,399 |
| 2024-10-10 | 228.00 | 234.00 | 226.00 | 230.00 | 131.73 | 10,366,546 |
| 2024-10-09 | 228.00 | 232.00 | 224.00 | 228.00 | 130.59 | 10,688,773 |
| 2024-10-08 | 228.00 | 234.00 | 222.00 | 230.00 | 131.73 | 12,672,573 |
| 2024-10-07 | 216.00 | 226.00 | 214.00 | 226.00 | 129.44 | 8,566,826 |
| 2024-10-04 | 220.00 | 220.00 | 214.00 | 218.00 | 124.86 | 8,222,933 |
| 2024-10-03 | 216.00 | 220.00 | 212.00 | 220.00 | 126.00 | 9,051,986 |
| 2024-10-02 | 218.00 | 220.00 | 212.00 | 216.00 | 123.71 | 10,757,239 |
| 2024-10-01 | 216.00 | 218.00 | 210.00 | 216.00 | 123.71 | 9,097,399 |
| 2024-09-30 | 218.00 | 222.00 | 212.00 | 214.00 | 122.57 | 11,679,719 |
| 2024-09-27 | 210.00 | 218.00 | 208.00 | 218.00 | 124.86 | 14,490,146 |
| 2024-09-26 | 212.00 | 216.00 | 202.00 | 210.00 | 120.28 | 12,909,866 |
| 2024-09-25 | 210.00 | 234.00 | 192.00 | 212.00 | 121.42 | 45,385,253 |
| 2024-09-24 | 192.00 | 192.00 | 185.00 | 190.00 | 108.82 | 10,111,746 |
| 2024-09-23 | 192.00 | 193.00 | 190.00 | 191.00 | 109.39 | 10,951,893 |
| 2024-09-20 | 185.00 | 199.00 | 184.00 | 192.00 | 109.97 | 15,236,866 |
| 2024-09-19 | 184.00 | 188.00 | 183.00 | 185.00 | 105.96 | 8,278,226 |
| 2024-09-18 | 183.00 | 187.00 | 181.00 | 183.00 | 104.81 | 7,138,039 |
| 2024-09-17 | 179.00 | 184.00 | 177.00 | 182.00 | 104.24 | 8,741,026 |
| 2024-09-13 | 177.00 | 181.00 | 175.00 | 178.00 | 101.95 | 11,194,559 |
| 2024-09-12 | 179.00 | 180.00 | 173.00 | 177.00 | 101.38 | 9,333,306 |
| 2024-09-11 | 186.00 | 186.00 | 177.00 | 180.00 | 103.09 | 18,514,599 |
| 2024-09-10 | 182.00 | 187.00 | 182.00 | 186.00 | 106.53 | 7,136,999 |
| 2024-09-09 | 178.00 | 183.00 | 178.00 | 182.00 | 104.24 | 5,426,546 |
| 2024-09-06 | 178.00 | 181.00 | 177.00 | 179.00 | 102.52 | 6,913,919 |
| 2024-09-05 | 178.00 | 182.00 | 178.00 | 178.00 | 101.95 | 8,001,239 |
| 2024-09-04 | 173.00 | 182.00 | 171.00 | 178.00 | 101.95 | 16,921,666 |
| 2024-09-03 | 173.00 | 174.00 | 171.00 | 173.00 | 99.085 | 4,343,039 |
| 2024-09-02 | 168.00 | 175.00 | 167.00 | 173.00 | 99.085 | 11,822,893 |
| 2024-08-30 | 160.00 | 170.00 | 158.00 | 168.00 | 96.221 | 15,863,639 |
| 2024-08-29 | 160.00 | 163.00 | 159.00 | 160.00 | 91.639 | 825,933 |
| 2024-08-28 | 160.00 | 166.00 | 151.00 | 160.00 | 91.639 | 19,044,133 |
| 2024-08-27 | 160.00 | 162.00 | 159.00 | 160.00 | 91.639 | 8,010,946 |
| 2024-08-26 | 161.00 | 162.00 | 158.00 | 160.00 | 91.639 | 8,615,359 |
| 2024-08-23 | 164.00 | 164.00 | 159.00 | 161.00 | 92.212 | 7,623,719 |
| 2024-08-22 | 158.00 | 169.00 | 158.00 | 162.00 | 92.784 | 24,941,799 |
| 2024-08-21 | 158.00 | 161.00 | 158.00 | 159.00 | 91.066 | 10,032,013 |
| 2024-08-20 | 160.00 | 162.00 | 157.00 | 159.00 | 91.066 | 12,102,479 |
| 2024-08-19 | 162.00 | 162.00 | 160.00 | 160.00 | 91.639 | 6,732,959 |
| 2024-08-16 | 163.00 | 163.00 | 158.00 | 161.00 | 92.212 | 19,057,999 |
| 2024-08-15 | 156.00 | 167.00 | 153.00 | 163.00 | 93.357 | 20,758,746 |
| 2024-08-14 | 156.00 | 157.00 | 153.00 | 156.00 | 89.348 | 5,350,279 |
| 2024-08-13 | 153.00 | 156.00 | 151.00 | 156.00 | 89.348 | 4,985,066 |
| 2024-08-12 | 156.00 | 157.00 | 154.00 | 155.00 | 88.775 | 1,802,666 |
| 2024-08-09 | 154.00 | 156.00 | 151.00 | 156.00 | 89.348 | 4,792,839 |
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.