Lautan Luas Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	680.00	695.00	675.00	680.00	544.49	90,700
2022-02-03	680.00	700.00	675.00	695.00	556.50	29,000
2022-02-02	685.00	685.00	675.00	680.00	544.49	90,800
2022-01-31	700.00	700.00	675.00	685.00	548.49	65,400
2022-01-28	680.00	700.00	640.00	685.00	548.49	264,500
2022-01-27	675.00	685.00	670.00	685.00	548.49	59,400
2022-01-26	680.00	685.00	675.00	680.00	544.49	96,000
2022-01-25	680.00	685.00	675.00	680.00	544.49	578,500
2022-01-24	685.00	690.00	680.00	680.00	544.49	42,900
2022-01-21	695.00	695.00	670.00	685.00	548.49	385,900
2022-01-20	695.00	700.00	685.00	695.00	556.50	26,800
2022-01-19	690.00	705.00	680.00	700.00	560.50	50,200
2022-01-18	700.00	700.00	680.00	690.00	552.49	44,400
2022-01-17	705.00	705.00	685.00	700.00	560.50	16,400
2022-01-14	700.00	705.00	695.00	705.00	564.50	38,300
2022-01-13	685.00	705.00	675.00	700.00	560.50	89,800
2022-01-12	695.00	705.00	675.00	685.00	548.49	168,500
2022-01-11	700.00	715.00	690.00	700.00	560.50	136,600
2022-01-10	725.00	725.00	690.00	700.00	560.50	438,700
2022-01-07	735.00	740.00	725.00	725.00	564.50	479,600
2022-01-06	735.00	740.00	725.00	735.00	572.29	222,600
2022-01-05	725.00	735.00	725.00	735.00	572.29	226,800
2022-01-04	735.00	740.00	720.00	725.00	564.50	389,200
2022-01-03	715.00	745.00	715.00	735.00	572.29	421,300
2021-12-30	715.00	745.00	710.00	715.00	556.72	787,300
2021-12-29	700.00	710.00	685.00	705.00	548.93	229,200
2021-12-28	705.00	705.00	690.00	700.00	545.04	14,000
2021-12-27	680.00	710.00	680.00	700.00	545.04	23,400
2021-12-24	700.00	700.00	680.00	680.00	529.47	75,400
2021-12-23	705.00	710.00	685.00	690.00	537.25	491,600
2021-12-22	700.00	700.00	680.00	700.00	545.04	100,600
2021-12-21	680.00	685.00	665.00	675.00	525.57	27,400
2021-12-20	680.00	695.00	680.00	680.00	529.47	7,200
2021-12-17	695.00	705.00	680.00	680.00	529.47	39,300
2021-12-16	700.00	710.00	690.00	695.00	541.15	80,300
2021-12-15	670.00	720.00	670.00	690.00	537.25	194,500
2021-12-14	680.00	680.00	675.00	675.00	525.57	37,800
2021-12-13	690.00	690.00	670.00	680.00	529.47	66,200
2021-12-10	710.00	710.00	690.00	690.00	537.25	31,300
2021-12-09	675.00	710.00	670.00	695.00	541.15	253,900
2021-12-08	685.00	685.00	670.00	670.00	521.68	353,500
2021-12-07	700.00	700.00	685.00	685.00	533.36	51,000
2021-12-06	710.00	710.00	680.00	700.00	545.04	38,200
2021-12-03	720.00	720.00	690.00	710.00	552.83	97,900
2021-12-02	685.00	710.00	685.00	710.00	552.83	35,900
2021-12-01	695.00	700.00	680.00	680.00	529.47	140,100
2021-11-30	670.00	720.00	670.00	695.00	541.15	49,600
2021-11-29	675.00	700.00	650.00	670.00	521.68	641,200
2021-11-26	700.00	720.00	670.00	675.00	525.57	601,600
2021-11-25	715.00	720.00	705.00	710.00	552.83	25,800
2021-11-24	710.00	715.00	690.00	710.00	552.83	246,300
2021-11-23	720.00	720.00	710.00	710.00	552.83	115,700
2021-11-22	715.00	720.00	710.00	720.00	560.61	100,300
2021-11-19	725.00	725.00	710.00	715.00	556.72	464,700
2021-11-18	750.00	750.00	700.00	715.00	556.72	419,400
2021-11-17	705.00	750.00	705.00	725.00	564.50	2,914,900
2021-11-16	705.00	705.00	690.00	690.00	537.25	396,500
2021-11-15	695.00	710.00	695.00	705.00	548.93	1,255,900
2021-11-12	660.00	700.00	660.00	695.00	541.15	968,100
2021-11-11	645.00	675.00	645.00	665.00	517.79	655,700

← NewerPage 20 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.