Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 880.00 | 880.00 | 850.00 | 860.00 | 824.69 | 379,000 |
| 2025-08-12 | 870.00 | 880.00 | 855.00 | 875.00 | 839.07 | 332,600 |
| 2025-08-11 | 830.00 | 870.00 | 825.00 | 855.00 | 819.89 | 214,000 |
| 2025-08-08 | 850.00 | 870.00 | 825.00 | 830.00 | 795.92 | 632,600 |
| 2025-08-07 | 860.00 | 860.00 | 850.00 | 850.00 | 815.10 | 141,800 |
| 2025-08-06 | 860.00 | 865.00 | 850.00 | 860.00 | 824.69 | 132,700 |
| 2025-08-05 | 865.00 | 865.00 | 860.00 | 860.00 | 824.69 | 38,500 |
| 2025-08-04 | 870.00 | 875.00 | 860.00 | 865.00 | 829.48 | 15,300 |
| 2025-08-01 | 875.00 | 875.00 | 865.00 | 870.00 | 834.28 | 21,500 |
| 2025-07-31 | 875.00 | 875.00 | 865.00 | 875.00 | 839.07 | 43,300 |
| 2025-07-30 | 865.00 | 875.00 | 860.00 | 870.00 | 834.28 | 31,800 |
| 2025-07-29 | 880.00 | 880.00 | 865.00 | 865.00 | 829.48 | 58,300 |
| 2025-07-28 | 880.00 | 885.00 | 870.00 | 880.00 | 843.87 | 26,400 |
| 2025-07-25 | 890.00 | 890.00 | 865.00 | 875.00 | 839.07 | 39,000 |
| 2025-07-24 | 875.00 | 880.00 | 870.00 | 880.00 | 843.87 | 63,100 |
| 2025-07-23 | 900.00 | 900.00 | 845.00 | 875.00 | 839.07 | 128,900 |
| 2025-07-22 | 865.00 | 920.00 | 855.00 | 870.00 | 834.28 | 185,700 |
| 2025-07-21 | 865.00 | 870.00 | 860.00 | 865.00 | 829.48 | 32,700 |
| 2025-07-18 | 870.00 | 870.00 | 855.00 | 865.00 | 829.48 | 36,000 |
| 2025-07-17 | 870.00 | 870.00 | 860.00 | 860.00 | 824.69 | 56,000 |
| 2025-07-16 | 865.00 | 870.00 | 855.00 | 865.00 | 829.48 | 63,800 |
| 2025-07-15 | 865.00 | 865.00 | 860.00 | 865.00 | 829.48 | 71,500 |
| 2025-07-14 | 870.00 | 875.00 | 860.00 | 865.00 | 829.48 | 18,700 |
| 2025-07-11 | 865.00 | 870.00 | 850.00 | 865.00 | 829.48 | 49,900 |
| 2025-07-10 | 885.00 | 885.00 | 840.00 | 855.00 | 819.89 | 258,400 |
| 2025-07-09 | 875.00 | 875.00 | 870.00 | 870.00 | 834.28 | 25,500 |
| 2025-07-08 | 880.00 | 880.00 | 875.00 | 875.00 | 839.07 | 13,400 |
| 2025-07-07 | 880.00 | 880.00 | 865.00 | 870.00 | 834.28 | 56,600 |
| 2025-07-04 | 885.00 | 885.00 | 870.00 | 875.00 | 839.07 | 64,500 |
| 2025-07-03 | 870.00 | 875.00 | 870.00 | 875.00 | 839.07 | 7,700 |
| 2025-07-02 | 875.00 | 875.00 | 870.00 | 870.00 | 834.28 | 4,900 |
| 2025-07-01 | 880.00 | 880.00 | 870.00 | 870.00 | 834.28 | 24,900 |
| 2025-06-30 | 890.00 | 890.00 | 880.00 | 880.00 | 843.87 | 40,300 |
| 2025-06-26 | 885.00 | 900.00 | 880.00 | 880.00 | 843.87 | 124,900 |
| 2025-06-25 | 875.00 | 880.00 | 865.00 | 880.00 | 843.87 | 30,700 |
| 2025-06-24 | 890.00 | 910.00 | 865.00 | 875.00 | 839.07 | 32,300 |
| 2025-06-23 | 880.00 | 880.00 | 870.00 | 880.00 | 843.87 | 42,900 |
| 2025-06-20 | 890.00 | 890.00 | 880.00 | 880.00 | 843.87 | 32,000 |
| 2025-06-19 | 895.00 | 895.00 | 885.00 | 890.00 | 853.46 | 25,600 |
| 2025-06-18 | 900.00 | 900.00 | 890.00 | 900.00 | 863.05 | 15,100 |
| 2025-06-17 | 900.00 | 900.00 | 895.00 | 895.00 | 858.25 | 13,900 |
| 2025-06-16 | 905.00 | 905.00 | 895.00 | 900.00 | 863.05 | 106,000 |
| 2025-06-13 | 910.00 | 910.00 | 905.00 | 905.00 | 867.84 | 6,200 |
| 2025-06-12 | 920.00 | 920.00 | 900.00 | 910.00 | 872.64 | 27,200 |
| 2025-06-11 | 895.00 | 920.00 | 890.00 | 910.00 | 872.64 | 20,700 |
| 2025-06-10 | 905.00 | 905.00 | 885.00 | 890.00 | 853.46 | 100,300 |
| 2025-06-05 | 900.00 | 910.00 | 890.00 | 895.00 | 858.25 | 20,800 |
| 2025-06-04 | 900.00 | 900.00 | 885.00 | 895.00 | 858.25 | 401,000 |
| 2025-06-03 | 905.00 | 915.00 | 895.00 | 900.00 | 863.05 | 50,900 |
| 2025-06-02 | 925.00 | 925.00 | 905.00 | 910.00 | 872.64 | 167,100 |
| 2025-05-28 | 925.00 | 930.00 | 920.00 | 925.00 | 887.02 | 15,000 |
| 2025-05-27 | 930.00 | 930.00 | 915.00 | 915.00 | 877.43 | 35,200 |
| 2025-05-26 | 940.00 | 940.00 | 930.00 | 930.00 | 891.81 | 14,600 |
| 2025-05-23 | 935.00 | 940.00 | 935.00 | 940.00 | 901.40 | 12,000 |
| 2025-05-22 | 945.00 | 945.00 | 935.00 | 940.00 | 901.40 | 66,700 |
| 2025-05-21 | 945.00 | 945.00 | 920.00 | 940.00 | 901.40 | 57,400 |
| 2025-05-20 | 950.00 | 955.00 | 920.00 | 940.00 | 901.40 | 238,600 |
| 2025-05-19 | 995.00 | 1,000.00 | 945.00 | 1,000.00 | 915.79 | 886,900 |
| 2025-05-16 | 980.00 | 985.00 | 970.00 | 985.00 | 902.05 | 103,200 |
| 2025-05-15 | 955.00 | 980.00 | 955.00 | 980.00 | 897.47 | 135,000 |
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.