Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 870.00 | 870.00 | 860.00 | 865.00 | 829.48 | 69,000 |
| 2025-11-03 | 880.00 | 880.00 | 860.00 | 870.00 | 834.28 | 40,400 |
| 2025-10-31 | 865.00 | 880.00 | 855.00 | 875.00 | 839.07 | 167,300 |
| 2025-10-30 | 870.00 | 875.00 | 860.00 | 865.00 | 829.48 | 326,200 |
| 2025-10-29 | 855.00 | 865.00 | 845.00 | 865.00 | 829.48 | 393,100 |
| 2025-10-28 | 850.00 | 860.00 | 850.00 | 855.00 | 819.89 | 193,800 |
| 2025-10-27 | 855.00 | 855.00 | 845.00 | 850.00 | 815.10 | 29,900 |
| 2025-10-24 | 860.00 | 860.00 | 850.00 | 855.00 | 819.89 | 16,300 |
| 2025-10-23 | 845.00 | 860.00 | 840.00 | 860.00 | 824.69 | 16,000 |
| 2025-10-22 | 850.00 | 850.00 | 830.00 | 850.00 | 815.10 | 124,300 |
| 2025-10-21 | 840.00 | 850.00 | 835.00 | 840.00 | 805.51 | 146,000 |
| 2025-10-20 | 840.00 | 845.00 | 840.00 | 840.00 | 805.51 | 21,200 |
← NewerPage 5 of 5 · 252 trading days
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.