Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 705.00 | 705.00 | 690.00 | 690.00 | 537.25 | 396,500 |
| 2021-11-15 | 695.00 | 710.00 | 695.00 | 705.00 | 548.93 | 1,255,900 |
| 2021-11-12 | 660.00 | 700.00 | 660.00 | 695.00 | 541.15 | 968,100 |
| 2021-11-11 | 645.00 | 675.00 | 645.00 | 665.00 | 517.79 | 655,700 |
| 2021-11-10 | 650.00 | 655.00 | 640.00 | 640.00 | 498.32 | 80,000 |
| 2021-11-09 | 635.00 | 655.00 | 625.00 | 645.00 | 502.21 | 516,000 |
| 2021-11-08 | 620.00 | 640.00 | 620.00 | 630.00 | 490.54 | 379,100 |
| 2021-11-05 | 620.00 | 625.00 | 620.00 | 620.00 | 482.75 | 220,600 |
| 2021-11-04 | 625.00 | 625.00 | 615.00 | 620.00 | 482.75 | 128,000 |
| 2021-11-03 | 625.00 | 630.00 | 620.00 | 625.00 | 486.64 | 133,900 |
| 2021-11-02 | 630.00 | 630.00 | 620.00 | 630.00 | 490.54 | 40,100 |
| 2021-11-01 | 620.00 | 630.00 | 620.00 | 630.00 | 490.54 | 309,200 |
| 2021-10-29 | 620.00 | 630.00 | 615.00 | 620.00 | 482.75 | 102,800 |
| 2021-10-28 | 615.00 | 630.00 | 610.00 | 620.00 | 482.75 | 272,000 |
| 2021-10-27 | 600.00 | 620.00 | 600.00 | 615.00 | 478.86 | 33,800 |
| 2021-10-26 | 605.00 | 605.00 | 595.00 | 600.00 | 467.18 | 140,300 |
| 2021-10-25 | 605.00 | 610.00 | 600.00 | 605.00 | 471.07 | 30,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.