Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 892.57 | 66,400 |
| 2023-08-02 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 879.32 | 305,500 |
| 2023-08-01 | 1,055.00 | 1,090.00 | 995.00 | 995.00 | 879.32 | 839,800 |
| 2023-07-31 | 1,145.00 | 1,155.00 | 1,005.00 | 1,050.00 | 927.92 | 1,249,100 |
| 2023-07-28 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,029.55 | 102,400 |
| 2023-07-27 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,029.55 | 140,600 |
| 2023-07-26 | 1,165.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,029.55 | 119,500 |
| 2023-07-25 | 1,135.00 | 1,180.00 | 1,135.00 | 1,165.00 | 1,029.55 | 259,300 |
| 2023-07-24 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,011.88 | 108,700 |
| 2023-07-21 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,011.88 | 65,700 |
| 2023-07-20 | 1,145.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,007.46 | 153,500 |
| 2023-07-18 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,011.88 | 45,900 |
| 2023-07-17 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 998.62 | 100,900 |
| 2023-07-14 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 989.78 | 46,300 |
| 2023-07-13 | 1,125.00 | 1,135.00 | 1,125.00 | 1,130.00 | 998.62 | 54,400 |
| 2023-07-12 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 994.20 | 50,300 |
| 2023-07-11 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 985.37 | 149,200 |
| 2023-07-10 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 985.37 | 43,600 |
| 2023-07-07 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 980.95 | 118,800 |
| 2023-07-06 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 976.53 | 138,500 |
| 2023-07-05 | 1,105.00 | 1,105.00 | 1,090.00 | 1,105.00 | 976.53 | 150,600 |
| 2023-07-04 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 976.53 | 99,100 |
| 2023-07-03 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 967.69 | 68,000 |
| 2023-06-27 | 1,085.00 | 1,110.00 | 1,085.00 | 1,105.00 | 976.53 | 115,300 |
| 2023-06-26 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 958.85 | 119,800 |
| 2023-06-23 | 1,120.00 | 1,135.00 | 1,070.00 | 1,105.00 | 976.53 | 508,700 |
| 2023-06-22 | 1,140.00 | 1,170.00 | 1,140.00 | 1,155.00 | 976.53 | 480,600 |
| 2023-06-21 | 1,140.00 | 1,155.00 | 1,130.00 | 1,135.00 | 959.62 | 263,000 |
| 2023-06-20 | 1,155.00 | 1,165.00 | 1,135.00 | 1,140.00 | 963.85 | 410,600 |
| 2023-06-19 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 976.53 | 192,900 |
| 2023-06-16 | 1,145.00 | 1,155.00 | 1,135.00 | 1,155.00 | 976.53 | 169,500 |
| 2023-06-15 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 959.62 | 32,300 |
| 2023-06-14 | 1,160.00 | 1,180.00 | 1,135.00 | 1,145.00 | 968.07 | 132,100 |
| 2023-06-13 | 1,145.00 | 1,170.00 | 1,140.00 | 1,150.00 | 972.30 | 125,200 |
| 2023-06-12 | 1,155.00 | 1,175.00 | 1,145.00 | 1,150.00 | 972.30 | 159,900 |
| 2023-06-09 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 968.07 | 92,200 |
| 2023-06-08 | 1,145.00 | 1,155.00 | 1,130.00 | 1,145.00 | 968.07 | 249,400 |
| 2023-06-07 | 1,165.00 | 1,175.00 | 1,140.00 | 1,145.00 | 968.07 | 230,600 |
| 2023-06-06 | 1,160.00 | 1,185.00 | 1,140.00 | 1,165.00 | 984.98 | 87,100 |
| 2023-06-05 | 1,150.00 | 1,170.00 | 1,090.00 | 1,160.00 | 980.76 | 557,400 |
| 2023-05-31 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 972.30 | 27,700 |
| 2023-05-30 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 984.98 | 100,700 |
| 2023-05-29 | 1,150.00 | 1,195.00 | 1,145.00 | 1,195.00 | 1,010.35 | 75,900 |
| 2023-05-26 | 1,140.00 | 1,170.00 | 1,130.00 | 1,145.00 | 968.07 | 101,200 |
| 2023-05-25 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 963.85 | 75,400 |
| 2023-05-24 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 972.30 | 48,400 |
| 2023-05-23 | 1,160.00 | 1,165.00 | 1,145.00 | 1,160.00 | 980.76 | 67,800 |
| 2023-05-22 | 1,165.00 | 1,175.00 | 1,160.00 | 1,160.00 | 980.76 | 34,400 |
| 2023-05-19 | 1,165.00 | 1,185.00 | 1,165.00 | 1,165.00 | 984.98 | 34,400 |
| 2023-05-17 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 997.66 | 399,500 |
| 2023-05-16 | 1,175.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,010.35 | 144,100 |
| 2023-05-15 | 1,125.00 | 1,200.00 | 1,125.00 | 1,175.00 | 993.44 | 84,700 |
| 2023-05-12 | 1,140.00 | 1,140.00 | 1,100.00 | 1,125.00 | 951.16 | 243,800 |
| 2023-05-11 | 1,120.00 | 1,140.00 | 1,095.00 | 1,140.00 | 963.85 | 225,600 |
| 2023-05-10 | 1,150.00 | 1,180.00 | 1,110.00 | 1,120.00 | 946.94 | 242,100 |
| 2023-05-09 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 951.16 | 120,300 |
| 2023-05-08 | 1,180.00 | 1,180.00 | 1,085.00 | 1,140.00 | 963.85 | 284,600 |
| 2023-05-05 | 1,190.00 | 1,190.00 | 1,130.00 | 1,140.00 | 963.85 | 287,300 |
| 2023-05-04 | 1,205.00 | 1,205.00 | 1,150.00 | 1,190.00 | 1,006.12 | 375,600 |
| 2023-05-03 | 1,215.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,018.80 | 201,700 |
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.