Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 183,300 |
| 2025-02-03 | 1,005.00 | 1,010.00 | 990.00 | 1,010.00 | 924.95 | 203,400 |
| 2025-01-31 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 112,300 |
| 2025-01-30 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 924.95 | 43,700 |
| 2025-01-24 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 61,200 |
| 2025-01-23 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 45,600 |
| 2025-01-22 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 915.79 | 227,200 |
| 2025-01-21 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 934.10 | 171,500 |
| 2025-01-20 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 934.10 | 407,900 |
| 2025-01-17 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 934.10 | 196,300 |
| 2025-01-16 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 934.10 | 399,100 |
| 2025-01-15 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 938.68 | 162,500 |
| 2025-01-14 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 934.10 | 222,300 |
| 2025-01-13 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 934.10 | 465,400 |
| 2025-01-10 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 934.10 | 159,100 |
| 2025-01-09 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 934.10 | 168,400 |
| 2025-01-08 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 929.52 | 126,000 |
| 2025-01-07 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 929.52 | 141,000 |
| 2025-01-06 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 929.52 | 126,700 |
| 2025-01-03 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 929.52 | 48,200 |
| 2025-01-02 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 929.52 | 267,500 |
| 2024-12-30 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 934.10 | 591,800 |
| 2024-12-27 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 934.10 | 253,800 |
| 2024-12-24 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 920.37 | 600 |
| 2024-12-23 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 88,000 |
| 2024-12-20 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 138,000 |
| 2024-12-19 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 227,600 |
| 2024-12-18 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 100,000 |
| 2024-12-17 | 1,010.00 | 1,010.00 | 995.00 | 1,005.00 | 920.37 | 394,500 |
| 2024-12-16 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 215,800 |
| 2024-12-13 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 87,500 |
| 2024-12-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 176,400 |
| 2024-12-11 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 219,700 |
| 2024-12-10 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 315,000 |
| 2024-12-09 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 156,100 |
| 2024-12-06 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 924.95 | 145,300 |
| 2024-12-05 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 929.52 | 140,800 |
| 2024-12-04 | 1,005.00 | 1,015.00 | 995.00 | 1,015.00 | 929.52 | 224,100 |
| 2024-12-03 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 929.52 | 94,200 |
| 2024-12-02 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 929.52 | 386,600 |
| 2024-11-29 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 11,500 |
| 2024-11-28 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 29,800 |
| 2024-11-26 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 30,700 |
| 2024-11-25 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 42,400 |
| 2024-11-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 915.79 | 9,800 |
| 2024-11-21 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 26,200 |
| 2024-11-20 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 924.95 | 152,700 |
| 2024-11-19 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 915.79 | 295,100 |
| 2024-11-18 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 67,600 |
| 2024-11-15 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 924.95 | 168,500 |
| 2024-11-14 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 911.21 | 82,200 |
| 2024-11-13 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 12,600 |
| 2024-11-12 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 1,557,600 |
| 2024-11-11 | 1,000.00 | 1,005.00 | 980.00 | 1,000.00 | 915.79 | 418,500 |
| 2024-11-08 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 102,800 |
| 2024-11-07 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 262,200 |
| 2024-11-06 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 134,400 |
| 2024-11-05 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 76,600 |
| 2024-11-04 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 237,900 |
| 2024-11-01 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 920.37 | 162,100 |
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.