Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 820.00 | 820.00 | 805.00 | 815.00 | 781.54 | 46,100 |
| 2026-05-07 | 850.00 | 855.00 | 820.00 | 820.00 | 786.33 | 55,500 |
| 2026-05-06 | 845.00 | 865.00 | 835.00 | 850.00 | 815.10 | 186,500 |
| 2026-05-05 | 840.00 | 855.00 | 800.00 | 830.00 | 795.92 | 1,091,600 |
| 2026-05-04 | 790.00 | 850.00 | 785.00 | 840.00 | 805.51 | 2,092,000 |
| 2026-05-01 | 780.00 | 780.00 | 780.00 | 780.00 | 747.97 | 0 |
| 2026-04-30 | 800.00 | 815.00 | 775.00 | 780.00 | 747.97 | 63,100 |
| 2026-04-29 | 815.00 | 815.00 | 795.00 | 810.00 | 776.74 | 12,400 |
| 2026-04-28 | 805.00 | 805.00 | 795.00 | 805.00 | 771.95 | 7,900 |
| 2026-04-27 | 795.00 | 805.00 | 795.00 | 800.00 | 767.15 | 36,900 |
| 2026-04-24 | 795.00 | 800.00 | 795.00 | 795.00 | 762.36 | 45,200 |
| 2026-04-23 | 805.00 | 810.00 | 795.00 | 800.00 | 767.15 | 68,200 |
← NewerPage 3 of 3 · 132 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.