Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,079.77 | 402,200 |
| 2022-08-08 | 1,345.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,100.54 | 567,900 |
| 2022-08-05 | 1,355.00 | 1,370.00 | 1,310.00 | 1,345.00 | 1,117.15 | 295,000 |
| 2022-08-04 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,121.30 | 262,700 |
| 2022-08-03 | 1,325.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,121.30 | 1,241,600 |
| 2022-08-02 | 1,330.00 | 1,345.00 | 1,290.00 | 1,335.00 | 1,108.84 | 454,600 |
| 2022-08-01 | 1,370.00 | 1,390.00 | 1,310.00 | 1,345.00 | 1,117.15 | 718,400 |
| 2022-07-29 | 1,320.00 | 1,360.00 | 1,295.00 | 1,360.00 | 1,129.61 | 1,187,700 |
| 2022-07-28 | 1,305.00 | 1,360.00 | 1,280.00 | 1,285.00 | 1,067.31 | 462,200 |
| 2022-07-27 | 1,355.00 | 1,375.00 | 1,265.00 | 1,305.00 | 1,083.92 | 2,289,500 |
| 2022-07-26 | 1,305.00 | 1,365.00 | 1,305.00 | 1,355.00 | 1,125.45 | 2,107,800 |
| 2022-07-25 | 1,245.00 | 1,335.00 | 1,230.00 | 1,305.00 | 1,083.92 | 1,007,100 |
| 2022-07-22 | 1,260.00 | 1,275.00 | 1,205.00 | 1,240.00 | 1,029.94 | 227,800 |
| 2022-07-21 | 1,240.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,042.39 | 184,500 |
| 2022-07-20 | 1,180.00 | 1,235.00 | 1,180.00 | 1,235.00 | 1,025.78 | 716,000 |
| 2022-07-19 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 980.10 | 214,100 |
| 2022-07-18 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 959.34 | 354,400 |
| 2022-07-15 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 938.57 | 383,400 |
| 2022-07-14 | 1,180.00 | 1,180.00 | 1,125.00 | 1,150.00 | 955.18 | 129,500 |
| 2022-07-13 | 1,205.00 | 1,215.00 | 1,175.00 | 1,180.00 | 980.10 | 420,100 |
| 2022-07-12 | 1,175.00 | 1,205.00 | 1,155.00 | 1,200.00 | 996.71 | 392,400 |
| 2022-07-11 | 1,115.00 | 1,175.00 | 1,115.00 | 1,175.00 | 975.95 | 252,200 |
| 2022-07-08 | 1,165.00 | 1,165.00 | 1,110.00 | 1,120.00 | 930.26 | 461,100 |
| 2022-07-07 | 1,115.00 | 1,140.00 | 1,100.00 | 1,140.00 | 946.88 | 127,700 |
| 2022-07-06 | 1,130.00 | 1,140.00 | 1,085.00 | 1,110.00 | 921.96 | 260,100 |
| 2022-07-05 | 1,090.00 | 1,140.00 | 1,090.00 | 1,130.00 | 938.57 | 412,600 |
| 2022-07-04 | 1,140.00 | 1,140.00 | 1,065.00 | 1,085.00 | 901.19 | 1,428,700 |
| 2022-07-01 | 1,225.00 | 1,225.00 | 1,140.00 | 1,140.00 | 946.88 | 1,649,600 |
| 2022-06-30 | 1,255.00 | 1,280.00 | 1,225.00 | 1,225.00 | 1,017.48 | 344,400 |
| 2022-06-29 | 1,305.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,042.39 | 339,900 |
| 2022-06-28 | 1,260.00 | 1,320.00 | 1,240.00 | 1,295.00 | 1,075.62 | 583,400 |
| 2022-06-27 | 1,265.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,046.55 | 466,800 |
| 2022-06-24 | 1,220.00 | 1,280.00 | 1,205.00 | 1,265.00 | 1,050.70 | 408,200 |
| 2022-06-23 | 1,285.00 | 1,285.00 | 1,200.00 | 1,225.00 | 1,017.48 | 2,114,900 |
| 2022-06-22 | 1,340.00 | 1,345.00 | 1,285.00 | 1,285.00 | 1,067.31 | 653,400 |
| 2022-06-21 | 1,270.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,100.54 | 1,012,400 |
| 2022-06-20 | 1,250.00 | 1,275.00 | 1,205.00 | 1,270.00 | 1,054.85 | 747,300 |
| 2022-06-17 | 1,290.00 | 1,290.00 | 1,200.00 | 1,250.00 | 1,038.24 | 1,884,600 |
| 2022-06-16 | 1,305.00 | 1,345.00 | 1,290.00 | 1,290.00 | 1,071.47 | 1,404,700 |
| 2022-06-15 | 1,285.00 | 1,380.00 | 1,265.00 | 1,300.00 | 1,079.77 | 1,546,600 |
| 2022-06-14 | 1,370.00 | 1,370.00 | 1,295.00 | 1,295.00 | 1,075.62 | 2,212,300 |
| 2022-06-13 | 1,450.00 | 1,450.00 | 1,360.00 | 1,390.00 | 1,113.00 | 2,900,700 |
| 2022-06-10 | 1,510.00 | 1,510.00 | 1,455.00 | 1,460.00 | 1,169.05 | 1,219,900 |
| 2022-06-09 | 1,540.00 | 1,580.00 | 1,470.00 | 1,510.00 | 1,209.08 | 2,493,000 |
| 2022-06-08 | 1,475.00 | 1,530.00 | 1,460.00 | 1,520.00 | 1,217.09 | 1,800,900 |
| 2022-06-07 | 1,520.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,177.05 | 2,708,200 |
| 2022-06-06 | 1,430.00 | 1,545.00 | 1,425.00 | 1,500.00 | 1,201.07 | 6,875,700 |
| 2022-06-03 | 1,370.00 | 1,430.00 | 1,370.00 | 1,405.00 | 1,125.01 | 1,882,000 |
| 2022-06-02 | 1,335.00 | 1,390.00 | 1,260.00 | 1,370.00 | 1,096.98 | 3,796,600 |
| 2022-05-31 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 1,068.96 | 3,196,700 |
| 2022-05-30 | 1,460.00 | 1,500.00 | 1,410.00 | 1,415.00 | 1,133.01 | 2,924,200 |
| 2022-05-27 | 1,490.00 | 1,525.00 | 1,425.00 | 1,460.00 | 1,169.05 | 3,850,200 |
| 2022-05-25 | 1,330.00 | 1,480.00 | 1,315.00 | 1,480.00 | 1,185.06 | 4,566,100 |
| 2022-05-24 | 1,290.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,044.93 | 1,342,500 |
| 2022-05-23 | 1,275.00 | 1,330.00 | 1,260.00 | 1,290.00 | 1,032.92 | 1,524,400 |
| 2022-05-20 | 1,215.00 | 1,290.00 | 1,205.00 | 1,270.00 | 1,016.91 | 724,800 |
| 2022-05-19 | 1,190.00 | 1,240.00 | 1,175.00 | 1,215.00 | 972.87 | 2,255,700 |
| 2022-05-18 | 1,365.00 | 1,365.00 | 1,260.00 | 1,260.00 | 1,008.90 | 2,678,100 |
| 2022-05-17 | 1,300.00 | 1,370.00 | 1,290.00 | 1,350.00 | 1,080.97 | 3,232,100 |
| 2022-05-13 | 1,100.00 | 1,350.00 | 1,100.00 | 1,290.00 | 1,032.92 | 5,078,300 |
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.