Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,215.00 | 1,230.00 | 1,185.00 | 1,205.00 | 1,018.80 | 201,700 |
| 2023-05-02 | 1,290.00 | 1,290.00 | 1,205.00 | 1,225.00 | 1,035.71 | 484,100 |
| 2023-04-28 | 1,300.00 | 1,325.00 | 1,280.00 | 1,295.00 | 1,094.89 | 133,200 |
| 2023-04-27 | 1,320.00 | 1,335.00 | 1,275.00 | 1,300.00 | 1,099.12 | 170,400 |
| 2023-04-26 | 1,300.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,099.12 | 152,800 |
| 2023-04-18 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,116.03 | 67,100 |
| 2023-04-17 | 1,340.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,116.03 | 29,800 |
| 2023-04-14 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,132.94 | 33,400 |
| 2023-04-13 | 1,330.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,099.12 | 115,000 |
| 2023-04-12 | 1,350.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,124.49 | 35,100 |
| 2023-04-11 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,141.40 | 53,500 |
| 2023-04-10 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,141.40 | 276,600 |
| 2023-04-06 | 1,340.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,128.71 | 430,400 |
| 2023-04-05 | 1,340.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,128.71 | 42,000 |
| 2023-04-04 | 1,340.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,128.71 | 97,000 |
| 2023-04-03 | 1,300.00 | 1,360.00 | 1,300.00 | 1,340.00 | 1,132.94 | 168,200 |
| 2023-03-31 | 1,400.00 | 1,400.00 | 1,335.00 | 1,340.00 | 1,132.94 | 583,400 |
| 2023-03-30 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,166.76 | 52,200 |
| 2023-03-29 | 1,390.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,175.22 | 88,700 |
| 2023-03-28 | 1,385.00 | 1,440.00 | 1,360.00 | 1,390.00 | 1,175.22 | 79,900 |
| 2023-03-27 | 1,395.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,170.99 | 64,000 |
| 2023-03-24 | 1,385.00 | 1,410.00 | 1,375.00 | 1,395.00 | 1,179.44 | 132,100 |
| 2023-03-21 | 1,390.00 | 1,410.00 | 1,370.00 | 1,385.00 | 1,170.99 | 79,600 |
| 2023-03-20 | 1,410.00 | 1,440.00 | 1,360.00 | 1,360.00 | 1,149.85 | 64,400 |
| 2023-03-17 | 1,420.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,196.35 | 99,100 |
| 2023-03-16 | 1,425.00 | 1,475.00 | 1,390.00 | 1,410.00 | 1,192.12 | 168,400 |
| 2023-03-15 | 1,450.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,209.03 | 46,300 |
| 2023-03-14 | 1,455.00 | 1,510.00 | 1,400.00 | 1,450.00 | 1,225.94 | 196,500 |
| 2023-03-13 | 1,445.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,230.17 | 98,800 |
| 2023-03-10 | 1,455.00 | 1,485.00 | 1,445.00 | 1,445.00 | 1,221.72 | 22,000 |
| 2023-03-09 | 1,450.00 | 1,480.00 | 1,415.00 | 1,455.00 | 1,230.17 | 119,000 |
| 2023-03-08 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,225.94 | 41,100 |
| 2023-03-07 | 1,470.00 | 1,485.00 | 1,435.00 | 1,465.00 | 1,238.63 | 198,700 |
| 2023-03-06 | 1,395.00 | 1,480.00 | 1,380.00 | 1,465.00 | 1,238.63 | 841,900 |
| 2023-03-03 | 1,425.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,179.44 | 80,200 |
| 2023-03-02 | 1,435.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,204.81 | 158,000 |
| 2023-03-01 | 1,415.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,213.26 | 226,400 |
| 2023-02-28 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,200.58 | 50,300 |
| 2023-02-27 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,200.58 | 120,300 |
| 2023-02-24 | 1,425.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,204.81 | 29,800 |
| 2023-02-23 | 1,410.00 | 1,430.00 | 1,410.00 | 1,425.00 | 1,204.81 | 87,700 |
| 2023-02-22 | 1,410.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,192.12 | 103,900 |
| 2023-02-21 | 1,430.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,192.12 | 47,200 |
| 2023-02-20 | 1,355.00 | 1,435.00 | 1,355.00 | 1,425.00 | 1,204.81 | 322,500 |
| 2023-02-17 | 1,415.00 | 1,450.00 | 1,320.00 | 1,355.00 | 1,145.62 | 404,800 |
| 2023-02-16 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,196.35 | 96,700 |
| 2023-02-15 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,200.58 | 267,100 |
| 2023-02-14 | 1,435.00 | 1,435.00 | 1,390.00 | 1,420.00 | 1,200.58 | 462,600 |
| 2023-02-13 | 1,395.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,209.03 | 421,600 |
| 2023-02-10 | 1,390.00 | 1,425.00 | 1,390.00 | 1,395.00 | 1,179.44 | 129,700 |
| 2023-02-09 | 1,390.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,175.22 | 61,300 |
| 2023-02-08 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,175.22 | 66,400 |
| 2023-02-07 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,183.67 | 52,700 |
| 2023-02-06 | 1,405.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,175.22 | 75,000 |
| 2023-02-03 | 1,410.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,183.67 | 716,900 |
| 2023-02-02 | 1,320.00 | 1,450.00 | 1,310.00 | 1,400.00 | 1,183.67 | 2,526,600 |
| 2023-02-01 | 1,310.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,116.03 | 202,200 |
| 2023-01-31 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,103.35 | 80,700 |
| 2023-01-30 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,120.26 | 57,200 |
| 2023-01-27 | 1,385.00 | 1,385.00 | 1,335.00 | 1,335.00 | 1,128.71 | 114,600 |
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.