Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | 5,100 |
| 2026-07-23 | 770.00 | 785.00 | 770.00 | 775.00 | 775.00 | 8,400 |
| 2026-07-22 | 780.00 | 785.00 | 770.00 | 770.00 | 770.00 | 27,100 |
| 2026-07-21 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 21,600 |
| 2026-07-20 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | 11,100 |
| 2026-07-17 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,600 |
| 2026-07-16 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | 2,200 |
| 2026-07-15 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 6,800 |
| 2026-07-14 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 2,600 |
| 2026-07-13 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 2,500 |
| 2026-07-10 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 2,800 |
| 2026-07-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 6,700 |
| 2026-07-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 3,200 |
| 2026-07-07 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 12,700 |
| 2026-07-06 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | 62,600 |
| 2026-07-03 | 765.00 | 785.00 | 765.00 | 775.00 | 775.00 | 84,800 |
| 2026-07-02 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-07-01 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 300 |
| 2026-06-30 | 795.00 | 795.00 | 750.00 | 755.00 | 755.00 | 6,500 |
| 2026-06-29 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 200 |
| 2026-06-26 | 785.00 | 795.00 | 780.00 | 780.00 | 780.00 | 1,500 |
| 2026-06-25 | 785.00 | 815.00 | 785.00 | 790.00 | 790.00 | 5,900 |
| 2026-06-24 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | 27,100 |
| 2026-06-23 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 72,300 |
| 2026-06-22 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | 128,900 |
| 2026-06-19 | 770.00 | 815.00 | 770.00 | 795.00 | 795.00 | 51,800 |
| 2026-06-18 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 24,000 |
| 2026-06-17 | 780.00 | 800.00 | 740.00 | 800.00 | 800.00 | 164,900 |
| 2026-06-16 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-06-15 | 720.00 | 820.00 | 720.00 | 780.00 | 780.00 | 499,300 |
| 2026-06-12 | 710.00 | 760.00 | 670.00 | 715.00 | 715.00 | 101,400 |
| 2026-06-11 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 24,400 |
| 2026-06-10 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 83,000 |
| 2026-06-09 | 725.00 | 740.00 | 690.00 | 705.00 | 705.00 | 47,400 |
| 2026-06-08 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | 17,100 |
| 2026-06-05 | 715.00 | 725.00 | 705.00 | 715.00 | 715.00 | 45,100 |
| 2026-06-04 | 735.00 | 735.00 | 710.00 | 715.00 | 715.00 | 49,300 |
| 2026-06-03 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 13,400 |
| 2026-06-02 | 750.00 | 770.00 | 750.00 | 765.00 | 765.00 | 13,300 |
| 2026-06-01 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-05-29 | 785.00 | 790.00 | 750.00 | 770.00 | 770.00 | 90,300 |
| 2026-05-28 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-05-27 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-05-26 | 760.00 | 820.00 | 760.00 | 785.00 | 785.00 | 92,000 |
| 2026-05-25 | 735.00 | 750.00 | 720.00 | 750.00 | 750.00 | 43,900 |
| 2026-05-22 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 46,800 |
| 2026-05-21 | 770.00 | 770.00 | 730.00 | 740.00 | 740.00 | 35,400 |
| 2026-05-20 | 755.00 | 770.00 | 740.00 | 760.00 | 760.00 | 209,300 |
| 2026-05-19 | 805.00 | 815.00 | 755.00 | 755.00 | 724.00 | 136,700 |
| 2026-05-18 | 805.00 | 805.00 | 785.00 | 800.00 | 767.15 | 96,000 |
| 2026-05-15 | 815.00 | 815.00 | 815.00 | 815.00 | 781.54 | 0 |
| 2026-05-14 | 815.00 | 815.00 | 815.00 | 815.00 | 781.54 | 0 |
| 2026-05-13 | 820.00 | 835.00 | 815.00 | 815.00 | 781.54 | 49,400 |
| 2026-05-12 | 830.00 | 830.00 | 805.00 | 820.00 | 786.33 | 36,800 |
| 2026-05-11 | 850.00 | 850.00 | 815.00 | 830.00 | 795.92 | 33,000 |
| 2026-05-08 | 820.00 | 820.00 | 805.00 | 815.00 | 781.54 | 46,100 |
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.