Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 850.00 | 850.00 | 750.00 | 770.00 | 770.00 | 102,300 |
| 2026-10-15 | 905.00 | 905.00 | 870.00 | 875.00 | 875.00 | 74,200 |
| 2026-10-14 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 40,100 |
| 2026-10-13 | 880.00 | 910.00 | 880.00 | 900.00 | 900.00 | 64,600 |
| 2026-10-12 | 915.00 | 935.00 | 880.00 | 880.00 | 880.00 | 155,600 |
| 2026-10-09 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | 12,100 |
| 2026-10-08 | 910.00 | 945.00 | 910.00 | 915.00 | 915.00 | 8,500 |
| 2026-10-07 | 935.00 | 940.00 | 910.00 | 925.00 | 925.00 | 22,700 |
| 2026-10-06 | 885.00 | 935.00 | 885.00 | 935.00 | 935.00 | 8,800 |
| 2026-10-05 | 900.00 | 925.00 | 875.00 | 905.00 | 905.00 | 94,000 |
| 2026-10-02 | 925.00 | 950.00 | 895.00 | 900.00 | 900.00 | 115,000 |
| 2026-10-01 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | 56,100 |
| 2026-09-30 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | 41,200 |
| 2026-09-29 | 930.00 | 935.00 | 910.00 | 925.00 | 925.00 | 458,700 |
| 2026-09-28 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | 136,700 |
| 2026-09-25 | 990.00 | 990.00 | 955.00 | 960.00 | 960.00 | 21,800 |
| 2026-09-24 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | 74,800 |
| 2026-09-23 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 69,500 |
| 2026-09-22 | 1,000.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | 89,700 |
| 2026-09-21 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 161,400 |
| 2026-09-18 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 94,700 |
| 2026-09-17 | 970.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 87,900 |
| 2026-09-16 | 1,030.00 | 1,070.00 | 970.00 | 975.00 | 975.00 | 841,300 |
| 2026-09-15 | 1,050.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | 274,800 |
| 2026-09-14 | 1,075.00 | 1,125.00 | 1,000.00 | 1,050.00 | 1,050.00 | 582,700 |
| 2026-09-11 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 350,800 |
| 2026-09-10 | 1,080.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,050.00 | 585,700 |
| 2026-09-09 | 950.00 | 1,170.00 | 950.00 | 1,075.00 | 1,075.00 | 4,340,300 |
| 2026-09-08 | 930.00 | 945.00 | 920.00 | 945.00 | 945.00 | 210,900 |
| 2026-09-07 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | 311,900 |
| 2026-09-04 | 890.00 | 940.00 | 860.00 | 900.00 | 900.00 | 657,900 |
| 2026-09-03 | 870.00 | 900.00 | 850.00 | 890.00 | 890.00 | 159,700 |
| 2026-09-02 | 850.00 | 860.00 | 850.00 | 855.00 | 855.00 | 20,800 |
| 2026-09-01 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | 41,900 |
| 2026-08-31 | 845.00 | 870.00 | 840.00 | 850.00 | 850.00 | 43,200 |
| 2026-08-28 | 850.00 | 865.00 | 840.00 | 845.00 | 845.00 | 39,300 |
| 2026-08-27 | 845.00 | 850.00 | 830.00 | 845.00 | 845.00 | 18,700 |
| 2026-08-26 | 835.00 | 845.00 | 830.00 | 830.00 | 830.00 | 45,500 |
| 2026-08-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-08-24 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | 59,800 |
| 2026-08-21 | 835.00 | 855.00 | 835.00 | 850.00 | 850.00 | 32,000 |
| 2026-08-20 | 850.00 | 855.00 | 825.00 | 850.00 | 850.00 | 231,100 |
| 2026-08-19 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 71,200 |
| 2026-08-18 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | 77,300 |
| 2026-08-17 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-08-14 | 825.00 | 850.00 | 815.00 | 845.00 | 845.00 | 19,100 |
| 2026-08-13 | 850.00 | 855.00 | 830.00 | 845.00 | 845.00 | 48,600 |
| 2026-08-12 | 830.00 | 850.00 | 830.00 | 840.00 | 840.00 | 36,000 |
| 2026-08-11 | 840.00 | 840.00 | 810.00 | 840.00 | 840.00 | 26,500 |
| 2026-08-10 | 855.00 | 855.00 | 835.00 | 850.00 | 850.00 | 21,300 |
| 2026-08-07 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | 26,500 |
| 2026-08-06 | 825.00 | 855.00 | 825.00 | 845.00 | 845.00 | 90,400 |
| 2026-08-05 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | 73,700 |
| 2026-08-04 | 835.00 | 835.00 | 800.00 | 830.00 | 830.00 | 16,000 |
| 2026-08-03 | 830.00 | 865.00 | 830.00 | 830.00 | 830.00 | 168,300 |
| 2026-07-31 | 810.00 | 835.00 | 800.00 | 830.00 | 830.00 | 179,900 |
| 2026-07-30 | 785.00 | 810.00 | 780.00 | 810.00 | 810.00 | 127,100 |
| 2026-07-29 | 810.00 | 825.00 | 770.00 | 785.00 | 785.00 | 232,900 |
| 2026-07-28 | 755.00 | 795.00 | 750.00 | 765.00 | 765.00 | 185,800 |
| 2026-07-27 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 65,400 |
Page 1 of 5 · 252 trading daysOlder →
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.