Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 935.00 | 950.00 | 935.00 | 950.00 | 870.00 | 423,200 |
| 2025-05-09 | 935.00 | 935.00 | 925.00 | 930.00 | 851.68 | 18,300 |
| 2025-05-08 | 935.00 | 935.00 | 925.00 | 935.00 | 856.26 | 16,400 |
| 2025-05-07 | 940.00 | 940.00 | 930.00 | 935.00 | 856.26 | 22,900 |
| 2025-05-06 | 940.00 | 940.00 | 915.00 | 930.00 | 851.68 | 103,000 |
| 2025-05-05 | 920.00 | 920.00 | 895.00 | 920.00 | 842.53 | 33,300 |
| 2025-05-02 | 920.00 | 930.00 | 920.00 | 920.00 | 842.53 | 28,000 |
| 2025-04-30 | 950.00 | 950.00 | 880.00 | 920.00 | 842.53 | 92,200 |
| 2025-04-29 | 940.00 | 950.00 | 940.00 | 950.00 | 870.00 | 19,800 |
| 2025-04-28 | 945.00 | 950.00 | 935.00 | 945.00 | 865.42 | 15,400 |
| 2025-04-25 | 935.00 | 940.00 | 930.00 | 940.00 | 860.84 | 31,400 |
| 2025-04-24 | 940.00 | 940.00 | 925.00 | 935.00 | 856.26 | 3,500 |
| 2025-04-23 | 930.00 | 940.00 | 925.00 | 940.00 | 860.84 | 17,800 |
| 2025-04-22 | 915.00 | 930.00 | 910.00 | 930.00 | 851.68 | 16,700 |
| 2025-04-21 | 925.00 | 930.00 | 910.00 | 915.00 | 837.95 | 6,200 |
| 2025-04-17 | 905.00 | 930.00 | 905.00 | 930.00 | 851.68 | 1,600 |
| 2025-04-16 | 925.00 | 925.00 | 860.00 | 905.00 | 828.79 | 96,900 |
| 2025-04-15 | 915.00 | 925.00 | 910.00 | 920.00 | 842.53 | 13,900 |
| 2025-04-14 | 895.00 | 910.00 | 895.00 | 910.00 | 833.37 | 59,400 |
| 2025-04-11 | 895.00 | 900.00 | 880.00 | 895.00 | 819.63 | 4,200 |
| 2025-04-10 | 845.00 | 890.00 | 845.00 | 890.00 | 815.05 | 14,400 |
| 2025-04-09 | 850.00 | 885.00 | 845.00 | 845.00 | 773.84 | 9,400 |
| 2025-04-08 | 890.00 | 890.00 | 830.00 | 845.00 | 773.84 | 52,200 |
| 2025-03-27 | 895.00 | 900.00 | 890.00 | 900.00 | 824.21 | 13,800 |
| 2025-03-26 | 905.00 | 905.00 | 880.00 | 895.00 | 819.63 | 331,500 |
| 2025-03-25 | 890.00 | 900.00 | 890.00 | 900.00 | 824.21 | 16,500 |
| 2025-03-24 | 915.00 | 915.00 | 890.00 | 890.00 | 815.05 | 255,900 |
| 2025-03-21 | 940.00 | 940.00 | 905.00 | 915.00 | 837.95 | 20,200 |
| 2025-03-20 | 975.00 | 975.00 | 930.00 | 935.00 | 856.26 | 8,200 |
| 2025-03-19 | 930.00 | 945.00 | 930.00 | 945.00 | 865.42 | 9,900 |
| 2025-03-18 | 945.00 | 950.00 | 920.00 | 935.00 | 856.26 | 30,100 |
| 2025-03-17 | 950.00 | 950.00 | 940.00 | 950.00 | 870.00 | 12,700 |
| 2025-03-14 | 965.00 | 965.00 | 950.00 | 950.00 | 870.00 | 47,500 |
| 2025-03-13 | 975.00 | 975.00 | 960.00 | 965.00 | 883.74 | 28,800 |
| 2025-03-12 | 980.00 | 980.00 | 975.00 | 975.00 | 892.89 | 13,000 |
| 2025-03-11 | 990.00 | 990.00 | 975.00 | 980.00 | 897.47 | 16,100 |
| 2025-03-10 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 906.63 | 42,000 |
| 2025-03-07 | 995.00 | 995.00 | 990.00 | 995.00 | 911.21 | 1,300 |
| 2025-03-06 | 995.00 | 995.00 | 995.00 | 995.00 | 911.21 | 4,700 |
| 2025-03-05 | 990.00 | 995.00 | 985.00 | 995.00 | 911.21 | 9,700 |
| 2025-03-04 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 911.21 | 1,800 |
| 2025-03-03 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 915.79 | 11,800 |
| 2025-02-28 | 990.00 | 990.00 | 985.00 | 990.00 | 906.63 | 4,000 |
| 2025-02-27 | 995.00 | 995.00 | 985.00 | 990.00 | 906.63 | 19,900 |
| 2025-02-26 | 995.00 | 995.00 | 985.00 | 995.00 | 911.21 | 13,300 |
| 2025-02-25 | 980.00 | 995.00 | 980.00 | 995.00 | 911.21 | 8,700 |
| 2025-02-24 | 985.00 | 985.00 | 980.00 | 980.00 | 897.47 | 8,400 |
| 2025-02-21 | 995.00 | 995.00 | 985.00 | 985.00 | 902.05 | 24,900 |
| 2025-02-20 | 990.00 | 995.00 | 985.00 | 985.00 | 902.05 | 95,500 |
| 2025-02-19 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 906.63 | 2,598,000 |
| 2025-02-18 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 290,900 |
| 2025-02-17 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 133,400 |
| 2025-02-14 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 19,500 |
| 2025-02-13 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 126,400 |
| 2025-02-12 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 161,900 |
| 2025-02-11 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 179,800 |
| 2025-02-10 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 210,900 |
| 2025-02-07 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 148,200 |
| 2025-02-06 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 408,600 |
| 2025-02-05 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 124,500 |
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.