Pelayaran Kurnia Lautan Semesta historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 6,861,300 |
| 2025-08-18 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-08-15 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 7,885,000 |
| 2025-08-14 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 9,635,100 |
| 2025-08-13 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 6,926,100 |
| 2025-08-12 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 15,349,600 |
| 2025-08-11 | 145.00 | 150.00 | 140.00 | 150.00 | 150.00 | 24,504,600 |
| 2025-08-08 | 148.00 | 149.00 | 145.00 | 145.00 | 145.00 | 13,138,900 |
| 2025-08-07 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 11,798,600 |
| 2025-08-06 | 146.00 | 154.00 | 146.00 | 153.00 | 153.00 | 25,554,500 |
| 2025-08-05 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 11,470,100 |
| 2025-08-04 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | 13,274,700 |
| 2025-08-01 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 13,025,700 |
| 2025-07-31 | 147.00 | 153.00 | 144.00 | 152.00 | 152.00 | 20,973,500 |
| 2025-07-30 | 142.00 | 148.00 | 138.00 | 147.00 | 147.00 | 19,699,900 |
| 2025-07-29 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | 10,599,000 |
| 2025-07-28 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 4,925,700 |
| 2025-07-25 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 7,270,300 |
| 2025-07-24 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 15,756,300 |
| 2025-07-23 | 139.00 | 144.00 | 138.00 | 140.00 | 140.00 | 20,455,700 |
| 2025-07-22 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 10,434,000 |
| 2025-07-21 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | 8,585,600 |
| 2025-07-18 | 144.00 | 145.00 | 139.00 | 142.00 | 142.00 | 15,851,200 |
| 2025-07-17 | 143.00 | 145.00 | 139.00 | 144.00 | 144.00 | 15,279,300 |
| 2025-07-16 | 140.00 | 144.00 | 135.00 | 143.00 | 143.00 | 16,551,900 |
| 2025-07-15 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 10,727,200 |
| 2025-07-14 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 8,408,800 |
| 2025-07-11 | 140.00 | 144.00 | 138.00 | 143.00 | 143.00 | 13,599,900 |
| 2025-07-10 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 9,849,300 |
| 2025-07-09 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | 9,147,900 |
| 2025-07-08 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 12,905,500 |
| 2025-07-07 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 4,699,900 |
| 2025-07-04 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 8,212,400 |
| 2025-07-03 | 128.00 | 136.00 | 128.00 | 135.00 | 135.00 | 11,582,300 |
| 2025-07-02 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 10,551,700 |
| 2025-07-01 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | 6,895,500 |
| 2025-06-30 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | 10,097,600 |
| 2025-06-26 | 128.00 | 137.00 | 127.00 | 136.00 | 136.00 | 14,434,500 |
| 2025-06-25 | 130.00 | 130.00 | 122.00 | 127.00 | 127.00 | 3,148,900 |
| 2025-06-24 | 134.00 | 139.00 | 128.00 | 128.00 | 128.00 | 8,752,200 |
| 2025-06-23 | 140.00 | 140.00 | 125.00 | 135.00 | 135.00 | 9,238,000 |
| 2025-06-20 | 144.00 | 146.00 | 140.00 | 141.00 | 141.00 | 6,981,000 |
| 2025-06-19 | 147.00 | 148.00 | 141.00 | 144.00 | 144.00 | 12,861,700 |
| 2025-06-18 | 140.00 | 149.00 | 139.00 | 147.00 | 147.00 | 33,893,400 |
| 2025-06-17 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 10,216,100 |
| 2025-06-16 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 18,593,800 |
| 2025-06-13 | 135.00 | 142.00 | 132.00 | 139.00 | 139.00 | 18,521,200 |
| 2025-06-12 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 12,039,600 |
| 2025-06-11 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 9,807,300 |
| 2025-06-10 | 136.00 | 141.00 | 135.00 | 138.00 | 137.00 | 11,621,600 |
| 2025-06-05 | 135.00 | 136.00 | 133.00 | 136.00 | 135.01 | 9,920,100 |
| 2025-06-04 | 135.00 | 140.00 | 131.00 | 134.00 | 133.03 | 14,530,700 |
| 2025-06-03 | 141.00 | 148.00 | 136.00 | 136.00 | 135.01 | 23,244,000 |
| 2025-06-02 | 134.00 | 144.00 | 133.00 | 141.00 | 139.98 | 22,776,900 |
| 2025-05-28 | 133.00 | 135.00 | 130.00 | 133.00 | 132.04 | 11,465,000 |
| 2025-05-27 | 127.00 | 133.00 | 127.00 | 132.00 | 131.04 | 12,529,700 |
| 2025-05-26 | 131.00 | 135.00 | 126.00 | 127.00 | 126.08 | 12,401,000 |
| 2025-05-23 | 130.00 | 131.00 | 129.00 | 131.00 | 130.05 | 719,400 |
| 2025-05-22 | 133.00 | 136.00 | 130.00 | 130.00 | 129.06 | 11,266,400 |
| 2025-05-21 | 132.00 | 137.00 | 132.00 | 133.00 | 132.04 | 10,963,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-11 | 1.0000 IDR |
| 2024-07-03 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.