Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 865.00 | 870.00 | 860.00 | 870.00 | 834.28 | 95,900 |
| 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 |
| 2025-10-17 | 845.00 | 845.00 | 835.00 | 840.00 | 805.51 | 4,700 |
| 2025-10-16 | 840.00 | 840.00 | 830.00 | 835.00 | 800.72 | 35,700 |
| 2025-10-15 | 845.00 | 845.00 | 830.00 | 840.00 | 805.51 | 61,300 |
| 2025-10-14 | 840.00 | 860.00 | 835.00 | 835.00 | 800.72 | 58,700 |
| 2025-10-13 | 850.00 | 850.00 | 840.00 | 840.00 | 805.51 | 13,500 |
| 2025-10-10 | 845.00 | 850.00 | 835.00 | 845.00 | 810.30 | 38,000 |
| 2025-10-09 | 835.00 | 845.00 | 830.00 | 835.00 | 800.72 | 122,400 |
| 2025-10-08 | 840.00 | 845.00 | 830.00 | 835.00 | 800.72 | 24,800 |
| 2025-10-07 | 840.00 | 845.00 | 835.00 | 840.00 | 805.51 | 22,100 |
| 2025-10-06 | 840.00 | 845.00 | 830.00 | 840.00 | 805.51 | 98,000 |
| 2025-10-03 | 845.00 | 845.00 | 835.00 | 840.00 | 805.51 | 25,100 |
| 2025-10-02 | 840.00 | 850.00 | 830.00 | 840.00 | 805.51 | 80,700 |
| 2025-10-01 | 845.00 | 850.00 | 835.00 | 840.00 | 805.51 | 145,100 |
| 2025-09-30 | 850.00 | 850.00 | 845.00 | 845.00 | 810.30 | 10,100 |
| 2025-09-29 | 845.00 | 850.00 | 840.00 | 845.00 | 810.30 | 88,100 |
| 2025-09-26 | 850.00 | 850.00 | 845.00 | 845.00 | 810.30 | 12,800 |
| 2025-09-25 | 860.00 | 860.00 | 845.00 | 850.00 | 815.10 | 28,900 |
| 2025-09-24 | 845.00 | 850.00 | 840.00 | 850.00 | 815.10 | 90,000 |
| 2025-09-23 | 845.00 | 845.00 | 840.00 | 845.00 | 810.30 | 49,400 |
| 2025-09-22 | 850.00 | 850.00 | 840.00 | 845.00 | 810.30 | 50,500 |
| 2025-09-19 | 850.00 | 855.00 | 840.00 | 845.00 | 810.30 | 15,200 |
| 2025-09-18 | 850.00 | 850.00 | 835.00 | 850.00 | 815.10 | 46,500 |
| 2025-09-17 | 850.00 | 860.00 | 835.00 | 850.00 | 815.10 | 40,900 |
| 2025-09-16 | 860.00 | 860.00 | 850.00 | 855.00 | 819.89 | 31,700 |
| 2025-09-15 | 840.00 | 855.00 | 835.00 | 855.00 | 819.89 | 54,600 |
| 2025-09-12 | 845.00 | 845.00 | 835.00 | 840.00 | 805.51 | 60,700 |
| 2025-09-11 | 840.00 | 855.00 | 830.00 | 835.00 | 800.72 | 48,800 |
| 2025-09-10 | 830.00 | 845.00 | 825.00 | 840.00 | 805.51 | 26,700 |
| 2025-09-09 | 850.00 | 850.00 | 815.00 | 830.00 | 795.92 | 634,200 |
| 2025-09-08 | 850.00 | 860.00 | 845.00 | 850.00 | 815.10 | 55,200 |
| 2025-09-05 | 850.00 | 850.00 | 850.00 | 850.00 | 815.10 | 0 |
| 2025-09-04 | 850.00 | 860.00 | 850.00 | 850.00 | 815.10 | 60,100 |
| 2025-09-03 | 855.00 | 855.00 | 845.00 | 850.00 | 815.10 | 78,000 |
| 2025-09-02 | 860.00 | 860.00 | 850.00 | 855.00 | 819.89 | 39,400 |
| 2025-09-01 | 840.00 | 855.00 | 835.00 | 855.00 | 819.89 | 132,600 |
| 2025-08-29 | 860.00 | 860.00 | 850.00 | 855.00 | 819.89 | 55,800 |
| 2025-08-28 | 850.00 | 860.00 | 845.00 | 855.00 | 819.89 | 224,500 |
| 2025-08-27 | 850.00 | 855.00 | 840.00 | 840.00 | 805.51 | 208,200 |
| 2025-08-26 | 855.00 | 860.00 | 845.00 | 845.00 | 810.30 | 62,800 |
| 2025-08-25 | 850.00 | 865.00 | 850.00 | 855.00 | 819.89 | 78,700 |
| 2025-08-22 | 850.00 | 850.00 | 840.00 | 850.00 | 815.10 | 263,800 |
| 2025-08-21 | 850.00 | 855.00 | 840.00 | 840.00 | 805.51 | 194,200 |
| 2025-08-20 | 845.00 | 860.00 | 840.00 | 840.00 | 805.51 | 344,200 |
| 2025-08-19 | 850.00 | 855.00 | 840.00 | 840.00 | 805.51 | 315,700 |
| 2025-08-18 | 850.00 | 850.00 | 850.00 | 850.00 | 815.10 | 0 |
| 2025-08-15 | 855.00 | 855.00 | 845.00 | 850.00 | 815.10 | 271,800 |
| 2025-08-14 | 865.00 | 865.00 | 850.00 | 855.00 | 819.89 | 215,200 |
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.