Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 919.08 | 498,600 |
| 2023-10-27 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 919.08 | 802,900 |
| 2023-10-26 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 919.08 | 535,900 |
| 2023-10-25 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 919.08 | 339,700 |
| 2023-10-24 | 1,040.00 | 1,040.00 | 1,035.00 | 1,035.00 | 914.67 | 320,900 |
| 2023-10-23 | 1,025.00 | 1,040.00 | 1,015.00 | 1,030.00 | 910.25 | 657,200 |
| 2023-10-20 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 910.25 | 668,600 |
| 2023-10-19 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 910.25 | 747,400 |
| 2023-10-18 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 910.25 | 40,500 |
| 2023-10-17 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 919.08 | 201,700 |
| 2023-10-16 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 919.08 | 349,600 |
| 2023-10-13 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 910.25 | 1,088,600 |
| 2023-10-12 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 910.25 | 774,700 |
| 2023-10-11 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 910.25 | 667,400 |
| 2023-10-10 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 910.25 | 521,600 |
| 2023-10-09 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 910.25 | 703,600 |
| 2023-10-06 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 901.41 | 119,500 |
| 2023-10-05 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 901.41 | 102,000 |
| 2023-10-04 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 901.41 | 612,900 |
| 2023-10-03 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 892.57 | 1,545,600 |
| 2023-10-02 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 905.83 | 317,200 |
| 2023-09-29 | 1,010.00 | 1,025.00 | 995.00 | 1,025.00 | 905.83 | 94,500 |
| 2023-09-27 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 896.99 | 458,500 |
| 2023-09-26 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 901.41 | 387,500 |
| 2023-09-25 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 901.41 | 226,800 |
| 2023-09-22 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 901.41 | 49,800 |
| 2023-09-21 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 896.99 | 51,700 |
| 2023-09-20 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 896.99 | 15,900 |
| 2023-09-19 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 896.99 | 77,700 |
| 2023-09-18 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 896.99 | 72,900 |
| 2023-09-15 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 901.41 | 105,800 |
| 2023-09-14 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 901.41 | 588,700 |
| 2023-09-13 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 901.41 | 85,200 |
| 2023-09-12 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 896.99 | 38,800 |
| 2023-09-11 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 901.41 | 124,000 |
| 2023-09-08 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 896.99 | 113,600 |
| 2023-09-07 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 892.57 | 732,100 |
| 2023-09-06 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 883.74 | 555,300 |
| 2023-09-05 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 892.57 | 71,200 |
| 2023-09-04 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 888.15 | 324,700 |
| 2023-09-01 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 870.48 | 307,700 |
| 2023-08-31 | 990.00 | 995.00 | 985.00 | 995.00 | 879.32 | 165,800 |
| 2023-08-30 | 995.00 | 995.00 | 975.00 | 990.00 | 874.90 | 270,400 |
| 2023-08-29 | 980.00 | 990.00 | 980.00 | 990.00 | 874.90 | 70,600 |
| 2023-08-28 | 990.00 | 990.00 | 975.00 | 975.00 | 861.64 | 353,500 |
| 2023-08-25 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 874.90 | 1,108,500 |
| 2023-08-24 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 883.74 | 437,500 |
| 2023-08-23 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 883.74 | 140,900 |
| 2023-08-22 | 1,000.00 | 1,005.00 | 985.00 | 1,000.00 | 883.74 | 548,900 |
| 2023-08-21 | 1,015.00 | 1,015.00 | 990.00 | 1,000.00 | 883.74 | 366,000 |
| 2023-08-18 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 892.57 | 45,100 |
| 2023-08-16 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 901.41 | 112,200 |
| 2023-08-15 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 901.41 | 317,400 |
| 2023-08-14 | 1,050.00 | 1,050.00 | 1,000.00 | 1,030.00 | 910.25 | 155,500 |
| 2023-08-11 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 927.92 | 30,700 |
| 2023-08-10 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 927.92 | 75,800 |
| 2023-08-09 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 910.25 | 155,900 |
| 2023-08-08 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 910.25 | 116,300 |
| 2023-08-07 | 1,030.00 | 1,040.00 | 1,020.00 | 1,025.00 | 905.83 | 120,600 |
| 2023-08-04 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 910.25 | 103,800 |
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.