Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 169,000 |
| 2024-08-06 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 159,600 |
| 2024-08-05 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 915.79 | 304,200 |
| 2024-08-02 | 1,025.00 | 1,025.00 | 1,000.00 | 1,005.00 | 920.37 | 164,200 |
| 2024-08-01 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 915.79 | 385,900 |
| 2024-07-31 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 290,400 |
| 2024-07-30 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 920.37 | 148,700 |
| 2024-07-29 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 915.79 | 258,200 |
| 2024-07-26 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 915.79 | 122,900 |
| 2024-07-25 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 243,700 |
| 2024-07-24 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 174,300 |
| 2024-07-23 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 915.79 | 139,100 |
| 2024-07-22 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 920.37 | 283,300 |
| 2024-07-19 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 915.79 | 220,900 |
| 2024-07-18 | 1,000.00 | 1,030.00 | 995.00 | 1,030.00 | 943.26 | 188,600 |
| 2024-07-17 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 915.79 | 139,300 |
| 2024-07-16 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 915.79 | 377,700 |
| 2024-07-15 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 915.79 | 627,800 |
| 2024-07-12 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 915.79 | 494,500 |
| 2024-07-11 | 990.00 | 1,005.00 | 980.00 | 1,005.00 | 920.37 | 247,200 |
| 2024-07-10 | 995.00 | 995.00 | 990.00 | 995.00 | 911.21 | 105,600 |
| 2024-07-09 | 990.00 | 1,000.00 | 985.00 | 990.00 | 906.63 | 143,000 |
| 2024-07-08 | 995.00 | 1,000.00 | 970.00 | 995.00 | 911.21 | 452,700 |
| 2024-07-05 | 985.00 | 1,000.00 | 970.00 | 995.00 | 911.21 | 145,200 |
| 2024-07-04 | 980.00 | 1,000.00 | 980.00 | 985.00 | 902.05 | 29,900 |
| 2024-07-03 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 897.47 | 240,200 |
| 2024-07-02 | 1,035.00 | 1,050.00 | 1,000.00 | 1,005.00 | 920.37 | 82,800 |
| 2024-07-01 | 1,080.00 | 1,085.00 | 1,000.00 | 1,050.00 | 961.58 | 808,300 |
| 2024-06-28 | 1,095.00 | 1,120.00 | 1,070.00 | 1,090.00 | 998.21 | 157,800 |
| 2024-06-27 | 1,050.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,007.37 | 185,000 |
| 2024-06-26 | 1,025.00 | 1,060.00 | 1,005.00 | 1,055.00 | 966.16 | 467,700 |
| 2024-06-25 | 990.00 | 1,045.00 | 990.00 | 1,040.00 | 952.42 | 579,300 |
| 2024-06-24 | 975.00 | 990.00 | 975.00 | 990.00 | 906.63 | 144,000 |
| 2024-06-21 | 970.00 | 970.00 | 965.00 | 970.00 | 888.31 | 3,100 |
| 2024-06-20 | 975.00 | 990.00 | 950.00 | 970.00 | 888.31 | 50,000 |
| 2024-06-19 | 940.00 | 960.00 | 935.00 | 950.00 | 870.00 | 16,800 |
| 2024-06-14 | 970.00 | 970.00 | 940.00 | 940.00 | 860.84 | 63,100 |
| 2024-06-13 | 965.00 | 965.00 | 945.00 | 950.00 | 870.00 | 9,900 |
| 2024-06-12 | 945.00 | 965.00 | 930.00 | 950.00 | 870.00 | 43,200 |
| 2024-06-11 | 985.00 | 990.00 | 945.00 | 960.00 | 879.16 | 72,100 |
| 2024-06-10 | 995.00 | 995.00 | 950.00 | 975.00 | 892.89 | 298,700 |
| 2024-06-07 | 995.00 | 1,000.00 | 995.00 | 995.00 | 911.21 | 3,800 |
| 2024-06-06 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 911.21 | 4,800 |
| 2024-06-05 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 915.79 | 18,600 |
| 2024-06-04 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 915.79 | 36,500 |
| 2024-06-03 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 906.63 | 39,400 |
| 2024-05-31 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 915.79 | 18,900 |
| 2024-05-30 | 990.00 | 990.00 | 980.00 | 990.00 | 906.63 | 22,500 |
| 2024-05-29 | 995.00 | 1,000.00 | 980.00 | 990.00 | 906.63 | 45,600 |
| 2024-05-28 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 911.21 | 50,000 |
| 2024-05-27 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 915.79 | 77,100 |
| 2024-05-22 | 1,025.00 | 1,060.00 | 1,005.00 | 1,020.00 | 901.41 | 842,800 |
| 2024-05-21 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 901.41 | 150,200 |
| 2024-05-20 | 1,055.00 | 1,080.00 | 1,025.00 | 1,040.00 | 919.08 | 151,000 |
| 2024-05-17 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 941.18 | 38,300 |
| 2024-05-16 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 941.18 | 11,800 |
| 2024-05-15 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 936.76 | 18,300 |
| 2024-05-14 | 1,080.00 | 1,090.00 | 1,055.00 | 1,090.00 | 963.27 | 116,000 |
| 2024-05-13 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 919.08 | 5,700 |
| 2024-05-08 | 1,045.00 | 1,060.00 | 1,035.00 | 1,060.00 | 936.76 | 104,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 31.0000 IDR |
| 2025-05-20 | 45.0000 IDR |
| 2024-05-27 | 35.0000 IDR |
| 2023-06-23 | 50.0000 IDR |
| 2022-11-16 | 25.0000 IDR |
| 2022-06-14 | 50.0000 IDR |
| 2022-01-10 | 20.0000 IDR |
| 2021-06-09 | 15.0000 IDR |
| 2020-06-15 | 35.0000 IDR |
| 2020-01-29 | 20.0000 IDR |
| 2019-05-27 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.