Lautan Luas Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	780.00	780.00	780.00	780.00	747.97	0
2026-04-30	800.00	815.00	775.00	780.00	747.97	63,100
2026-04-29	815.00	815.00	795.00	810.00	776.74	12,400
2026-04-28	805.00	805.00	795.00	805.00	771.95	7,900
2026-04-27	795.00	805.00	795.00	800.00	767.15	36,900
2026-04-24	795.00	800.00	795.00	795.00	762.36	45,200
2026-04-23	805.00	810.00	795.00	800.00	767.15	68,200
2026-04-22	830.00	850.00	775.00	800.00	767.15	420,900
2026-04-21	845.00	845.00	830.00	830.00	795.92	51,600
2026-04-20	850.00	850.00	840.00	845.00	810.30	40,000
2026-04-17	845.00	860.00	840.00	855.00	819.89	112,700
2026-04-16	845.00	855.00	835.00	840.00	805.51	116,500
2026-04-15	820.00	850.00	820.00	840.00	805.51	185,800
2026-04-14	815.00	825.00	815.00	820.00	786.33	59,400
2026-04-13	810.00	815.00	800.00	800.00	767.15	78,700
2026-04-10	795.00	810.00	790.00	810.00	776.74	129,500
2026-04-09	795.00	795.00	785.00	795.00	762.36	39,200
2026-04-08	780.00	785.00	775.00	785.00	752.77	166,700
2026-04-07	770.00	775.00	765.00	775.00	743.18	147,400
2026-04-06	785.00	785.00	770.00	770.00	738.38	27,000
2026-04-02	785.00	790.00	775.00	780.00	747.97	14,500
2026-04-01	780.00	780.00	775.00	780.00	747.97	22,600
2026-03-31	775.00	780.00	765.00	780.00	747.97	22,300
2026-03-30	790.00	790.00	755.00	780.00	747.97	103,400
2026-03-27	795.00	800.00	785.00	785.00	752.77	50,300
2026-03-26	780.00	795.00	780.00	795.00	762.36	30,300
2026-03-25	780.00	785.00	760.00	780.00	747.97	74,700
2026-03-17	780.00	785.00	780.00	780.00	747.97	12,400
2026-03-16	780.00	780.00	775.00	780.00	747.97	24,900
2026-03-13	785.00	800.00	770.00	780.00	747.97	30,800
2026-03-12	790.00	790.00	785.00	785.00	752.77	75,600
2026-03-11	795.00	795.00	785.00	790.00	757.56	25,700
2026-03-10	785.00	785.00	770.00	775.00	743.18	145,700
2026-03-09	790.00	795.00	775.00	785.00	752.77	237,100
2026-03-06	790.00	795.00	780.00	790.00	757.56	38,500
2026-03-05	775.00	790.00	775.00	790.00	757.56	72,000
2026-03-04	795.00	800.00	770.00	775.00	743.18	143,700
2026-03-03	800.00	800.00	790.00	790.00	757.56	34,400
2026-03-02	805.00	805.00	790.00	800.00	767.15	112,500
2026-02-27	810.00	810.00	805.00	810.00	776.74	17,900
2026-02-26	810.00	815.00	810.00	810.00	776.74	21,500
2026-02-25	815.00	820.00	810.00	810.00	776.74	78,000
2026-02-24	815.00	815.00	810.00	815.00	781.54	34,900
2026-02-23	810.00	815.00	810.00	815.00	781.54	109,500
2026-02-20	820.00	820.00	800.00	810.00	776.74	38,000
2026-02-19	820.00	825.00	815.00	820.00	786.33	64,500
2026-02-18	825.00	825.00	790.00	820.00	786.33	78,400
2026-02-13	825.00	825.00	820.00	820.00	786.33	28,500
2026-02-12	810.00	825.00	810.00	825.00	791.13	41,300
2026-02-11	800.00	820.00	800.00	815.00	781.54	58,400
2026-02-10	810.00	820.00	805.00	810.00	776.74	69,300
2026-02-09	815.00	815.00	790.00	800.00	767.15	173,000
2026-02-06	800.00	810.00	795.00	805.00	771.95	32,400
2026-02-05	810.00	815.00	790.00	800.00	767.15	124,400
2026-02-04	800.00	810.00	795.00	805.00	771.95	106,600
2026-02-03	830.00	830.00	710.00	800.00	767.15	3,087,000
2026-02-02	860.00	860.00	820.00	830.00	795.92	110,100
2026-01-30	840.00	860.00	840.00	845.00	810.30	33,500
2026-01-29	825.00	840.00	780.00	840.00	805.51	370,300
2026-01-28	865.00	865.00	835.00	835.00	800.72	500,300

← NewerPage 3 of 21 · 1,217 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.