Lautan Luas Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1,075.00	1,135.00	1,065.00	1,100.00	880.79	1,641,800
2022-05-11	1,100.00	1,165.00	1,015.00	1,075.00	860.77	2,968,700
2022-05-10	1,040.00	1,085.00	990.00	1,075.00	860.77	2,522,500
2022-05-09	930.00	1,055.00	920.00	1,035.00	828.74	5,416,500
2022-04-28	980.00	1,000.00	910.00	920.00	736.66	4,838,300
2022-04-27	800.00	965.00	795.00	955.00	764.68	9,202,200
2022-04-26	780.00	795.00	765.00	775.00	620.55	426,000
2022-04-25	775.00	775.00	765.00	770.00	616.55	203,200
2022-04-22	770.00	785.00	765.00	775.00	620.55	244,500
2022-04-21	775.00	775.00	765.00	775.00	620.55	32,800
2022-04-20	770.00	780.00	755.00	770.00	616.55	443,100
2022-04-19	755.00	780.00	750.00	770.00	616.55	220,900
2022-04-18	785.00	785.00	745.00	755.00	604.54	645,200
2022-04-14	785.00	795.00	770.00	775.00	620.55	1,221,900
2022-04-13	790.00	795.00	770.00	785.00	628.56	218,100
2022-04-12	790.00	800.00	770.00	790.00	632.57	410,300
2022-04-11	785.00	795.00	780.00	790.00	632.57	650,500
2022-04-08	790.00	790.00	770.00	785.00	628.56	213,500
2022-04-07	795.00	800.00	785.00	790.00	632.57	205,800
2022-04-06	785.00	800.00	785.00	790.00	632.57	483,200
2022-04-05	775.00	795.00	775.00	785.00	628.56	1,530,400
2022-04-04	735.00	775.00	735.00	775.00	620.55	1,127,600
2022-04-01	775.00	780.00	735.00	735.00	588.53	2,715,400
2022-03-31	725.00	770.00	720.00	770.00	616.55	6,433,700
2022-03-30	705.00	715.00	700.00	715.00	572.51	797,200
2022-03-29	710.00	710.00	700.00	705.00	564.50	247,900
2022-03-28	695.00	710.00	690.00	710.00	568.51	247,500
2022-03-25	695.00	700.00	695.00	695.00	556.50	18,200
2022-03-24	695.00	700.00	685.00	695.00	556.50	66,000
2022-03-23	700.00	700.00	695.00	695.00	556.50	18,100
2022-03-22	690.00	705.00	690.00	700.00	560.50	47,400
2022-03-21	695.00	705.00	690.00	690.00	552.49	65,400
2022-03-18	700.00	710.00	690.00	700.00	560.50	15,900
2022-03-17	700.00	700.00	690.00	700.00	560.50	42,500
2022-03-16	685.00	700.00	675.00	685.00	548.49	135,500
2022-03-15	695.00	705.00	685.00	695.00	556.50	50,900
2022-03-14	700.00	700.00	685.00	695.00	556.50	70,900
2022-03-11	705.00	705.00	680.00	695.00	556.50	7,300
2022-03-10	695.00	705.00	690.00	705.00	564.50	9,500
2022-03-09	695.00	700.00	695.00	695.00	556.50	127,100
2022-03-08	705.00	710.00	695.00	695.00	556.50	40,000
2022-03-07	685.00	700.00	680.00	700.00	560.50	314,700
2022-03-04	690.00	695.00	685.00	685.00	548.49	437,600
2022-03-02	700.00	700.00	690.00	690.00	552.49	20,200
2022-03-01	700.00	710.00	695.00	705.00	564.50	175,500
2022-02-25	685.00	700.00	685.00	700.00	560.50	394,800
2022-02-24	700.00	700.00	675.00	685.00	548.49	664,600
2022-02-23	690.00	700.00	690.00	695.00	556.50	75,300
2022-02-22	680.00	695.00	680.00	685.00	548.49	78,400
2022-02-21	685.00	690.00	680.00	680.00	544.49	242,400
2022-02-18	685.00	695.00	680.00	690.00	552.49	197,700
2022-02-17	685.00	690.00	680.00	690.00	552.49	78,600
2022-02-16	695.00	695.00	685.00	690.00	552.49	214,900
2022-02-15	690.00	690.00	675.00	685.00	548.49	139,900
2022-02-14	690.00	690.00	685.00	690.00	552.49	57,200
2022-02-11	690.00	690.00	690.00	690.00	552.49	15,500
2022-02-10	695.00	695.00	685.00	690.00	552.49	14,600
2022-02-09	685.00	695.00	685.00	695.00	556.50	24,400
2022-02-08	685.00	695.00	680.00	695.00	556.50	67,300
2022-02-07	675.00	695.00	675.00	695.00	556.50	31,700

← NewerPage 19 of 21 · 1,215 trading daysOlder →

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.