Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,370.00 | 1,420.00 | 1,355.00 | 1,360.00 | 1,149.85 | 92,600 |
| 2023-01-25 | 1,375.00 | 1,400.00 | 1,355.00 | 1,370.00 | 1,158.31 | 30,300 |
| 2023-01-24 | 1,380.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,162.53 | 13,400 |
| 2023-01-20 | 1,330.00 | 1,395.00 | 1,325.00 | 1,380.00 | 1,166.76 | 64,800 |
| 2023-01-19 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,124.49 | 13,900 |
| 2023-01-18 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,132.94 | 3,800 |
| 2023-01-17 | 1,355.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,141.40 | 30,500 |
| 2023-01-16 | 1,335.00 | 1,355.00 | 1,310.00 | 1,355.00 | 1,145.62 | 48,200 |
| 2023-01-13 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,128.71 | 57,800 |
| 2023-01-12 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,141.40 | 130,300 |
| 2023-01-11 | 1,305.00 | 1,365.00 | 1,285.00 | 1,350.00 | 1,141.40 | 251,600 |
| 2023-01-10 | 1,320.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,111.80 | 58,000 |
| 2023-01-09 | 1,320.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,111.80 | 29,500 |
| 2023-01-06 | 1,330.00 | 1,360.00 | 1,320.00 | 1,320.00 | 1,116.03 | 21,700 |
| 2023-01-05 | 1,355.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,124.49 | 95,800 |
| 2023-01-04 | 1,365.00 | 1,375.00 | 1,355.00 | 1,370.00 | 1,158.31 | 18,600 |
| 2023-01-03 | 1,380.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,145.62 | 37,400 |
| 2023-01-02 | 1,385.00 | 1,415.00 | 1,375.00 | 1,405.00 | 1,187.90 | 31,500 |
| 2022-12-30 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,175.22 | 207,300 |
| 2022-12-29 | 1,340.00 | 1,400.00 | 1,335.00 | 1,400.00 | 1,183.67 | 108,300 |
| 2022-12-28 | 1,340.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,137.17 | 11,200 |
| 2022-12-27 | 1,325.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,124.49 | 131,700 |
| 2022-12-26 | 1,380.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,120.26 | 31,700 |
| 2022-12-23 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,145.62 | 25,700 |
| 2022-12-22 | 1,330.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,137.17 | 103,600 |
| 2022-12-21 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,124.49 | 58,700 |
| 2022-12-20 | 1,350.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,116.03 | 43,000 |
| 2022-12-19 | 1,380.00 | 1,380.00 | 1,310.00 | 1,350.00 | 1,141.40 | 99,600 |
| 2022-12-16 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,162.53 | 45,600 |
| 2022-12-15 | 1,390.00 | 1,395.00 | 1,320.00 | 1,370.00 | 1,158.31 | 344,100 |
| 2022-12-14 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,170.99 | 201,200 |
| 2022-12-13 | 1,370.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,170.99 | 110,900 |
| 2022-12-12 | 1,385.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,154.08 | 57,600 |
| 2022-12-09 | 1,360.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,170.99 | 54,100 |
| 2022-12-08 | 1,410.00 | 1,410.00 | 1,360.00 | 1,400.00 | 1,183.67 | 87,600 |
| 2022-12-07 | 1,395.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,187.90 | 89,200 |
| 2022-12-06 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,175.22 | 94,300 |
| 2022-12-05 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,187.90 | 83,600 |
| 2022-12-02 | 1,420.00 | 1,425.00 | 1,415.00 | 1,415.00 | 1,196.35 | 53,800 |
| 2022-12-01 | 1,425.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,204.81 | 160,900 |
| 2022-11-30 | 1,410.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,204.81 | 223,200 |
| 2022-11-29 | 1,415.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,192.12 | 298,200 |
| 2022-11-28 | 1,405.00 | 1,445.00 | 1,405.00 | 1,415.00 | 1,196.35 | 169,900 |
| 2022-11-25 | 1,410.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,187.90 | 157,500 |
| 2022-11-24 | 1,415.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,183.67 | 189,000 |
| 2022-11-23 | 1,400.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,196.35 | 158,200 |
| 2022-11-22 | 1,415.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,192.12 | 30,400 |
| 2022-11-21 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,196.35 | 161,500 |
| 2022-11-18 | 1,410.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,196.35 | 62,800 |
| 2022-11-17 | 1,415.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,196.35 | 225,800 |
| 2022-11-16 | 1,415.00 | 1,430.00 | 1,350.00 | 1,415.00 | 1,196.35 | 275,400 |
| 2022-11-15 | 1,435.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,179.44 | 217,600 |
| 2022-11-14 | 1,445.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,187.75 | 82,200 |
| 2022-11-11 | 1,415.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,187.75 | 118,800 |
| 2022-11-10 | 1,420.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,196.05 | 179,200 |
| 2022-11-09 | 1,420.00 | 1,445.00 | 1,415.00 | 1,420.00 | 1,179.44 | 96,300 |
| 2022-11-08 | 1,440.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,179.44 | 150,000 |
| 2022-11-07 | 1,435.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,191.90 | 93,600 |
| 2022-11-04 | 1,430.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,191.90 | 81,000 |
| 2022-11-03 | 1,420.00 | 1,440.00 | 1,420.00 | 1,425.00 | 1,183.60 | 105,800 |
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.