Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,445.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,179.44 | 119,500 |
| 2022-11-01 | 1,445.00 | 1,475.00 | 1,420.00 | 1,445.00 | 1,200.21 | 203,300 |
| 2022-10-31 | 1,430.00 | 1,485.00 | 1,420.00 | 1,445.00 | 1,200.21 | 141,100 |
| 2022-10-28 | 1,455.00 | 1,490.00 | 1,430.00 | 1,440.00 | 1,196.05 | 261,600 |
| 2022-10-27 | 1,470.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,208.51 | 683,400 |
| 2022-10-26 | 1,415.00 | 1,465.00 | 1,415.00 | 1,450.00 | 1,204.36 | 496,000 |
| 2022-10-25 | 1,435.00 | 1,450.00 | 1,415.00 | 1,420.00 | 1,179.44 | 106,200 |
| 2022-10-24 | 1,440.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,191.90 | 244,000 |
| 2022-10-21 | 1,370.00 | 1,470.00 | 1,370.00 | 1,440.00 | 1,196.05 | 594,300 |
| 2022-10-20 | 1,375.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,137.91 | 279,600 |
| 2022-10-19 | 1,330.00 | 1,405.00 | 1,330.00 | 1,375.00 | 1,142.07 | 404,300 |
| 2022-10-18 | 1,250.00 | 1,365.00 | 1,205.00 | 1,330.00 | 1,104.69 | 882,900 |
| 2022-10-17 | 1,275.00 | 1,275.00 | 1,190.00 | 1,220.00 | 1,013.32 | 502,900 |
| 2022-10-14 | 1,270.00 | 1,320.00 | 1,270.00 | 1,275.00 | 1,059.01 | 406,200 |
| 2022-10-13 | 1,365.00 | 1,365.00 | 1,270.00 | 1,270.00 | 1,054.85 | 1,145,700 |
| 2022-10-12 | 1,465.00 | 1,495.00 | 1,365.00 | 1,365.00 | 1,133.76 | 1,306,700 |
| 2022-10-11 | 1,435.00 | 1,475.00 | 1,410.00 | 1,465.00 | 1,216.82 | 263,400 |
| 2022-10-10 | 1,465.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,200.21 | 157,600 |
| 2022-10-07 | 1,490.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,220.97 | 140,600 |
| 2022-10-06 | 1,505.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,237.58 | 181,400 |
| 2022-10-05 | 1,460.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,245.89 | 417,100 |
| 2022-10-04 | 1,455.00 | 1,500.00 | 1,420.00 | 1,460.00 | 1,212.67 | 250,400 |
| 2022-10-03 | 1,460.00 | 1,460.00 | 1,405.00 | 1,455.00 | 1,208.51 | 138,800 |
| 2022-09-30 | 1,470.00 | 1,500.00 | 1,405.00 | 1,465.00 | 1,216.82 | 326,600 |
| 2022-09-29 | 1,490.00 | 1,525.00 | 1,400.00 | 1,470.00 | 1,220.97 | 631,900 |
| 2022-09-28 | 1,450.00 | 1,520.00 | 1,450.00 | 1,485.00 | 1,233.43 | 583,400 |
| 2022-09-27 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,204.36 | 584,000 |
| 2022-09-26 | 1,515.00 | 1,540.00 | 1,460.00 | 1,490.00 | 1,237.58 | 240,000 |
| 2022-09-23 | 1,540.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,258.35 | 232,300 |
| 2022-09-22 | 1,510.00 | 1,570.00 | 1,500.00 | 1,525.00 | 1,266.65 | 401,900 |
| 2022-09-21 | 1,515.00 | 1,520.00 | 1,460.00 | 1,505.00 | 1,250.04 | 380,500 |
| 2022-09-20 | 1,525.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,258.35 | 48,600 |
| 2022-09-19 | 1,535.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,270.81 | 121,300 |
| 2022-09-16 | 1,550.00 | 1,550.00 | 1,460.00 | 1,540.00 | 1,279.11 | 611,500 |
| 2022-09-15 | 1,565.00 | 1,600.00 | 1,525.00 | 1,550.00 | 1,287.42 | 639,500 |
| 2022-09-14 | 1,540.00 | 1,600.00 | 1,515.00 | 1,525.00 | 1,266.65 | 268,200 |
| 2022-09-13 | 1,530.00 | 1,630.00 | 1,520.00 | 1,540.00 | 1,279.11 | 649,100 |
| 2022-09-12 | 1,620.00 | 1,625.00 | 1,520.00 | 1,530.00 | 1,270.81 | 840,000 |
| 2022-09-09 | 1,580.00 | 1,640.00 | 1,580.00 | 1,615.00 | 1,341.41 | 1,341,900 |
| 2022-09-08 | 1,535.00 | 1,645.00 | 1,505.00 | 1,590.00 | 1,320.64 | 2,372,900 |
| 2022-09-07 | 1,565.00 | 1,570.00 | 1,475.00 | 1,535.00 | 1,274.96 | 373,600 |
| 2022-09-06 | 1,560.00 | 1,600.00 | 1,555.00 | 1,565.00 | 1,299.88 | 629,400 |
| 2022-09-05 | 1,465.00 | 1,595.00 | 1,430.00 | 1,560.00 | 1,295.73 | 3,806,400 |
| 2022-09-02 | 1,400.00 | 1,490.00 | 1,390.00 | 1,470.00 | 1,220.97 | 1,557,100 |
| 2022-09-01 | 1,410.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,162.83 | 329,800 |
| 2022-08-31 | 1,450.00 | 1,470.00 | 1,390.00 | 1,410.00 | 1,171.14 | 660,800 |
| 2022-08-30 | 1,290.00 | 1,445.00 | 1,290.00 | 1,435.00 | 1,191.90 | 3,225,500 |
| 2022-08-29 | 1,285.00 | 1,320.00 | 1,260.00 | 1,290.00 | 1,071.47 | 345,000 |
| 2022-08-26 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,079.77 | 349,100 |
| 2022-08-25 | 1,295.00 | 1,350.00 | 1,270.00 | 1,350.00 | 1,121.30 | 755,500 |
| 2022-08-24 | 1,300.00 | 1,305.00 | 1,255.00 | 1,295.00 | 1,075.62 | 360,700 |
| 2022-08-23 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,071.47 | 160,100 |
| 2022-08-22 | 1,325.00 | 1,345.00 | 1,285.00 | 1,310.00 | 1,088.08 | 521,300 |
| 2022-08-19 | 1,350.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,108.84 | 188,100 |
| 2022-08-18 | 1,335.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,117.15 | 549,900 |
| 2022-08-16 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,113.00 | 285,800 |
| 2022-08-15 | 1,355.00 | 1,355.00 | 1,310.00 | 1,345.00 | 1,117.15 | 271,800 |
| 2022-08-12 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,117.15 | 267,900 |
| 2022-08-11 | 1,300.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,100.54 | 688,100 |
| 2022-08-10 | 1,300.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,079.77 | 375,500 |
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.