Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1,090.00 | 1,090.00 | 1,055.00 | 1,060.00 | 936.76 | 18,300 |
| 2024-05-14 | 1,080.00 | 1,090.00 | 1,055.00 | 1,090.00 | 963.27 | 116,000 |
| 2024-05-13 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 919.08 | 5,700 |
| 2024-05-08 | 1,045.00 | 1,060.00 | 1,035.00 | 1,060.00 | 936.76 | 104,900 |
| 2024-05-07 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 927.92 | 113,800 |
| 2024-05-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 927.92 | 200 |
| 2024-05-03 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 927.92 | 68,900 |
| 2024-05-02 | 1,030.00 | 1,070.00 | 1,020.00 | 1,050.00 | 927.92 | 81,300 |
| 2024-04-30 | 1,035.00 | 1,080.00 | 1,020.00 | 1,055.00 | 932.34 | 224,700 |
| 2024-04-29 | 1,085.00 | 1,100.00 | 1,005.00 | 1,020.00 | 901.41 | 417,300 |
| 2024-04-26 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 958.85 | 30,500 |
| 2024-04-25 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 958.85 | 20,500 |
| 2024-04-24 | 1,090.00 | 1,120.00 | 1,050.00 | 1,090.00 | 963.27 | 49,400 |
| 2024-04-23 | 1,105.00 | 1,105.00 | 1,020.00 | 1,100.00 | 972.11 | 526,000 |
| 2024-04-22 | 1,125.00 | 1,125.00 | 1,025.00 | 1,125.00 | 994.20 | 1,352,500 |
| 2024-04-19 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 994.20 | 231,600 |
| 2024-04-18 | 1,130.00 | 1,130.00 | 1,100.00 | 1,120.00 | 989.78 | 381,300 |
| 2024-04-17 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 994.20 | 50,300 |
| 2024-04-16 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 994.20 | 126,300 |
| 2024-04-05 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 998.62 | 302,400 |
| 2024-04-04 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,003.04 | 193,400 |
| 2024-04-03 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,003.04 | 681,700 |
| 2024-04-02 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,003.04 | 1,185,100 |
| 2024-04-01 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,003.04 | 887,000 |
| 2024-03-28 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,007.46 | 87,400 |
| 2024-03-27 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,007.46 | 193,600 |
| 2024-03-26 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,007.46 | 65,900 |
| 2024-03-25 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,007.46 | 168,600 |
| 2024-03-22 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,007.46 | 133,900 |
| 2024-03-21 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,007.46 | 681,600 |
| 2024-03-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,007.46 | 33,600 |
| 2024-03-19 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,007.46 | 149,900 |
| 2024-03-18 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,011.88 | 40,600 |
| 2024-03-15 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 998.62 | 62,600 |
| 2024-03-14 | 1,170.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,003.04 | 152,900 |
| 2024-03-13 | 1,115.00 | 1,170.00 | 1,115.00 | 1,170.00 | 1,033.97 | 59,500 |
| 2024-03-08 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 985.37 | 161,600 |
| 2024-03-07 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,007.46 | 49,900 |
| 2024-03-06 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 998.62 | 39,800 |
| 2024-03-05 | 1,140.00 | 1,160.00 | 1,125.00 | 1,125.00 | 994.20 | 56,800 |
| 2024-03-04 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,016.30 | 2,042,900 |
| 2024-03-01 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,016.30 | 2,488,900 |
| 2024-02-29 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,033.97 | 3,420,700 |
| 2024-02-28 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,038.39 | 3,156,800 |
| 2024-02-27 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,042.81 | 3,027,700 |
| 2024-02-26 | 1,180.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,042.81 | 227,400 |
| 2024-02-23 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,038.39 | 872,300 |
| 2024-02-22 | 1,175.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,033.97 | 1,232,600 |
| 2024-02-21 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,038.39 | 999,100 |
| 2024-02-20 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,038.39 | 1,210,700 |
| 2024-02-19 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,038.39 | 181,900 |
| 2024-02-16 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,038.39 | 732,300 |
| 2024-02-15 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,042.81 | 551,900 |
| 2024-02-13 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,042.81 | 338,700 |
| 2024-02-12 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,042.81 | 26,000 |
| 2024-02-07 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,033.97 | 584,600 |
| 2024-02-06 | 1,160.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,038.39 | 1,380,100 |
| 2024-02-05 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,025.13 | 208,600 |
| 2024-02-02 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,038.39 | 8,200 |
| 2024-02-01 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,011.88 | 117,100 |
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.