Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,060.48 | 1,045,700 |
| 2024-01-24 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,060.48 | 391,200 |
| 2024-01-23 | 1,235.00 | 1,235.00 | 1,170.00 | 1,220.00 | 1,078.16 | 416,200 |
| 2024-01-22 | 1,200.00 | 1,235.00 | 1,190.00 | 1,235.00 | 1,091.41 | 49,400 |
| 2024-01-19 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,060.48 | 124,300 |
| 2024-01-18 | 1,190.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,104.67 | 150,000 |
| 2024-01-17 | 1,190.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,051.65 | 255,900 |
| 2024-01-16 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,051.65 | 159,300 |
| 2024-01-15 | 1,165.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,051.65 | 97,800 |
| 2024-01-12 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,038.39 | 122,200 |
| 2024-01-11 | 1,225.00 | 1,225.00 | 1,165.00 | 1,165.00 | 1,029.55 | 210,200 |
| 2024-01-10 | 1,320.00 | 1,320.00 | 1,160.00 | 1,225.00 | 1,082.58 | 362,200 |
| 2024-01-09 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,175.37 | 1,409,500 |
| 2024-01-08 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,179.79 | 414,100 |
| 2024-01-05 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,179.79 | 317,700 |
| 2024-01-04 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,193.04 | 1,220,000 |
| 2024-01-03 | 1,340.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,188.62 | 949,200 |
| 2024-01-02 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,184.21 | 360,300 |
| 2023-12-29 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,153.27 | 734,400 |
| 2023-12-28 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,175.37 | 417,900 |
| 2023-12-27 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,184.21 | 467,000 |
| 2023-12-22 | 1,340.00 | 1,340.00 | 1,305.00 | 1,330.00 | 1,175.37 | 669,900 |
| 2023-12-21 | 1,245.00 | 1,345.00 | 1,240.00 | 1,335.00 | 1,179.79 | 1,294,900 |
| 2023-12-20 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,091.41 | 258,700 |
| 2023-12-19 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,086.99 | 385,300 |
| 2023-12-18 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,078.16 | 243,900 |
| 2023-12-15 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,064.90 | 119,600 |
| 2023-12-14 | 1,175.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,051.65 | 86,000 |
| 2023-12-13 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,029.55 | 192,200 |
| 2023-12-12 | 1,150.00 | 1,160.00 | 1,100.00 | 1,155.00 | 1,020.71 | 357,500 |
| 2023-12-11 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,011.88 | 136,700 |
| 2023-12-08 | 1,165.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,029.55 | 341,500 |
| 2023-12-07 | 1,195.00 | 1,240.00 | 1,160.00 | 1,165.00 | 1,029.55 | 349,700 |
| 2023-12-06 | 1,155.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,047.23 | 835,800 |
| 2023-12-05 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,007.46 | 569,500 |
| 2023-12-04 | 1,105.00 | 1,150.00 | 1,100.00 | 1,145.00 | 1,011.88 | 216,200 |
| 2023-12-01 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 976.53 | 685,100 |
| 2023-11-30 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 972.11 | 174,200 |
| 2023-11-29 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 972.11 | 36,600 |
| 2023-11-28 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 980.95 | 642,000 |
| 2023-11-27 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 976.53 | 44,900 |
| 2023-11-24 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 967.69 | 41,900 |
| 2023-11-23 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 967.69 | 93,900 |
| 2023-11-22 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 954.43 | 97,800 |
| 2023-11-21 | 1,070.00 | 1,095.00 | 1,060.00 | 1,080.00 | 954.43 | 35,900 |
| 2023-11-20 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 932.34 | 113,300 |
| 2023-11-17 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 927.92 | 772,400 |
| 2023-11-16 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 936.76 | 7,300 |
| 2023-11-15 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 936.76 | 13,100 |
| 2023-11-14 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 932.34 | 12,400 |
| 2023-11-13 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 932.34 | 217,500 |
| 2023-11-10 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 927.92 | 632,000 |
| 2023-11-09 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 923.50 | 803,200 |
| 2023-11-08 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 923.50 | 760,500 |
| 2023-11-07 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 919.08 | 652,900 |
| 2023-11-06 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 923.50 | 537,200 |
| 2023-11-03 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 919.08 | 927,000 |
| 2023-11-02 | 1,045.00 | 1,045.00 | 1,030.00 | 1,040.00 | 919.08 | 1,660,400 |
| 2023-11-01 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 919.08 | 1,986,800 |
| 2023-10-31 | 1,045.00 | 1,050.00 | 1,030.00 | 1,045.00 | 923.50 | 914,600 |
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.