Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 870.00 | 875.00 | 865.00 | 865.00 | 829.48 | 130,200 |
| 2026-01-26 | 875.00 | 875.00 | 865.00 | 870.00 | 834.28 | 54,200 |
| 2026-01-23 | 870.00 | 875.00 | 865.00 | 875.00 | 839.07 | 52,000 |
| 2026-01-22 | 865.00 | 875.00 | 860.00 | 875.00 | 839.07 | 44,100 |
| 2026-01-21 | 880.00 | 880.00 | 860.00 | 865.00 | 829.48 | 96,500 |
| 2026-01-20 | 880.00 | 880.00 | 865.00 | 880.00 | 843.87 | 155,600 |
| 2026-01-19 | 870.00 | 875.00 | 870.00 | 875.00 | 839.07 | 43,500 |
| 2026-01-16 | 870.00 | 870.00 | 870.00 | 870.00 | 834.28 | 0 |
| 2026-01-15 | 870.00 | 870.00 | 860.00 | 870.00 | 834.28 | 30,800 |
| 2026-01-14 | 870.00 | 870.00 | 860.00 | 865.00 | 829.48 | 24,800 |
| 2026-01-13 | 870.00 | 875.00 | 865.00 | 865.00 | 829.48 | 95,700 |
| 2026-01-12 | 865.00 | 870.00 | 860.00 | 865.00 | 829.48 | 27,300 |
| 2026-01-09 | 865.00 | 865.00 | 850.00 | 860.00 | 824.69 | 144,600 |
| 2026-01-08 | 870.00 | 870.00 | 860.00 | 865.00 | 829.48 | 23,600 |
| 2026-01-07 | 870.00 | 870.00 | 860.00 | 865.00 | 829.48 | 33,700 |
| 2026-01-06 | 875.00 | 875.00 | 860.00 | 865.00 | 829.48 | 87,700 |
| 2026-01-05 | 865.00 | 870.00 | 855.00 | 865.00 | 829.48 | 73,900 |
| 2026-01-02 | 865.00 | 865.00 | 845.00 | 865.00 | 829.48 | 17,700 |
| 2026-01-01 | 850.00 | 850.00 | 850.00 | 850.00 | 815.10 | 0 |
| 2025-12-31 | 850.00 | 850.00 | 850.00 | 850.00 | 815.10 | 0 |
| 2025-12-30 | 865.00 | 865.00 | 850.00 | 850.00 | 815.10 | 18,400 |
| 2025-12-29 | 855.00 | 860.00 | 850.00 | 850.00 | 815.10 | 43,900 |
| 2025-12-26 | 855.00 | 855.00 | 855.00 | 855.00 | 819.89 | 0 |
| 2025-12-25 | 855.00 | 855.00 | 855.00 | 855.00 | 819.89 | 0 |
| 2025-12-24 | 860.00 | 860.00 | 850.00 | 855.00 | 819.89 | 45,500 |
| 2025-12-23 | 850.00 | 860.00 | 845.00 | 850.00 | 815.10 | 25,100 |
| 2025-12-22 | 860.00 | 865.00 | 850.00 | 850.00 | 815.10 | 42,500 |
| 2025-12-19 | 865.00 | 870.00 | 860.00 | 860.00 | 824.69 | 154,800 |
| 2025-12-18 | 860.00 | 865.00 | 855.00 | 865.00 | 829.48 | 88,000 |
| 2025-12-17 | 865.00 | 870.00 | 860.00 | 860.00 | 824.69 | 20,000 |
| 2025-12-16 | 855.00 | 865.00 | 850.00 | 865.00 | 829.48 | 13,700 |
| 2025-12-15 | 870.00 | 870.00 | 850.00 | 855.00 | 819.89 | 57,900 |
| 2025-12-12 | 860.00 | 860.00 | 840.00 | 850.00 | 815.10 | 119,000 |
| 2025-12-11 | 870.00 | 870.00 | 855.00 | 855.00 | 819.89 | 75,900 |
| 2025-12-10 | 870.00 | 870.00 | 860.00 | 860.00 | 824.69 | 22,600 |
| 2025-12-09 | 865.00 | 870.00 | 860.00 | 860.00 | 824.69 | 42,500 |
| 2025-12-08 | 870.00 | 870.00 | 860.00 | 865.00 | 829.48 | 15,800 |
| 2025-12-05 | 870.00 | 870.00 | 860.00 | 860.00 | 824.69 | 60,900 |
| 2025-12-04 | 865.00 | 870.00 | 850.00 | 870.00 | 834.28 | 130,800 |
| 2025-12-03 | 845.00 | 860.00 | 845.00 | 845.00 | 810.30 | 25,500 |
| 2025-12-02 | 865.00 | 865.00 | 845.00 | 845.00 | 810.30 | 40,700 |
| 2025-12-01 | 860.00 | 860.00 | 845.00 | 845.00 | 810.30 | 86,100 |
| 2025-11-28 | 860.00 | 860.00 | 850.00 | 860.00 | 824.69 | 27,100 |
| 2025-11-27 | 855.00 | 860.00 | 845.00 | 845.00 | 810.30 | 29,400 |
| 2025-11-26 | 845.00 | 855.00 | 835.00 | 850.00 | 815.10 | 25,800 |
| 2025-11-25 | 840.00 | 860.00 | 840.00 | 840.00 | 805.51 | 37,200 |
| 2025-11-24 | 840.00 | 850.00 | 840.00 | 840.00 | 805.51 | 29,400 |
| 2025-11-21 | 825.00 | 850.00 | 825.00 | 840.00 | 805.51 | 68,200 |
| 2025-11-20 | 850.00 | 850.00 | 845.00 | 850.00 | 815.10 | 27,600 |
| 2025-11-19 | 865.00 | 865.00 | 840.00 | 850.00 | 815.10 | 181,000 |
| 2025-11-18 | 865.00 | 875.00 | 865.00 | 865.00 | 829.48 | 1,500 |
| 2025-11-17 | 875.00 | 875.00 | 860.00 | 865.00 | 829.48 | 121,900 |
| 2025-11-14 | 870.00 | 875.00 | 860.00 | 875.00 | 839.07 | 130,400 |
| 2025-11-13 | 870.00 | 875.00 | 870.00 | 870.00 | 834.28 | 31,400 |
| 2025-11-12 | 870.00 | 875.00 | 865.00 | 865.00 | 829.48 | 14,400 |
| 2025-11-11 | 865.00 | 870.00 | 855.00 | 870.00 | 834.28 | 139,900 |
| 2025-11-10 | 875.00 | 875.00 | 860.00 | 865.00 | 829.48 | 40,200 |
| 2025-11-07 | 865.00 | 880.00 | 860.00 | 875.00 | 839.07 | 204,300 |
| 2025-11-06 | 860.00 | 875.00 | 860.00 | 865.00 | 829.48 | 76,500 |
| 2025-11-05 | 865.00 | 870.00 | 860.00 | 870.00 | 834.28 | 95,900 |
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.