Lautan Luas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 134,400 |
| 2024-11-05 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 76,600 |
| 2024-11-04 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 237,900 |
| 2024-11-01 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 920.37 | 162,100 |
| 2024-10-31 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 920.37 | 282,800 |
| 2024-10-30 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 920.37 | 1,458,500 |
| 2024-10-29 | 1,005.00 | 1,030.00 | 1,000.00 | 1,030.00 | 943.26 | 587,200 |
| 2024-10-28 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 924.95 | 273,400 |
| 2024-10-25 | 1,025.00 | 1,025.00 | 1,005.00 | 1,010.00 | 924.95 | 492,800 |
| 2024-10-24 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 943.26 | 305,800 |
| 2024-10-23 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 929.52 | 365,200 |
| 2024-10-22 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 929.52 | 675,300 |
| 2024-10-21 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 920.37 | 88,900 |
| 2024-10-18 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 924.95 | 220,700 |
| 2024-10-17 | 1,005.00 | 1,035.00 | 1,000.00 | 1,000.00 | 915.79 | 182,100 |
| 2024-10-16 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 12,300 |
| 2024-10-15 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 37,500 |
| 2024-10-14 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 40,300 |
| 2024-10-11 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 4,100 |
| 2024-10-10 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 34,500 |
| 2024-10-09 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 73,900 |
| 2024-10-08 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 233,400 |
| 2024-10-07 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 91,600 |
| 2024-10-04 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 84,100 |
| 2024-10-03 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 104,500 |
| 2024-10-02 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 180,900 |
| 2024-10-01 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 920.37 | 151,000 |
| 2024-09-30 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 67,100 |
| 2024-09-27 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 915.79 | 335,800 |
| 2024-09-26 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 915.79 | 819,500 |
| 2024-09-25 | 1,005.00 | 1,080.00 | 1,000.00 | 1,010.00 | 924.95 | 1,144,300 |
| 2024-09-24 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 920.37 | 582,800 |
| 2024-09-23 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 412,300 |
| 2024-09-20 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 413,100 |
| 2024-09-19 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 466,300 |
| 2024-09-18 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 277,800 |
| 2024-09-17 | 1,005.00 | 1,030.00 | 1,000.00 | 1,005.00 | 920.37 | 916,600 |
| 2024-09-13 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 129,900 |
| 2024-09-12 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 911.21 | 125,300 |
| 2024-09-11 | 990.00 | 1,000.00 | 990.00 | 995.00 | 911.21 | 14,700 |
| 2024-09-10 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 906.63 | 214,400 |
| 2024-09-09 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 61,600 |
| 2024-09-06 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 54,200 |
| 2024-09-05 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 103,000 |
| 2024-09-04 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 915.79 | 188,300 |
| 2024-09-03 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 175,700 |
| 2024-09-02 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 915.79 | 326,500 |
| 2024-08-30 | 1,020.00 | 1,030.00 | 1,000.00 | 1,005.00 | 920.37 | 1,237,600 |
| 2024-08-29 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 597,100 |
| 2024-08-28 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 915.79 | 340,500 |
| 2024-08-27 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 403,400 |
| 2024-08-26 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 915.79 | 412,900 |
| 2024-08-23 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 122,600 |
| 2024-08-22 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 915.79 | 246,700 |
| 2024-08-21 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 185,400 |
| 2024-08-20 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 920.37 | 233,600 |
| 2024-08-19 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 915.79 | 465,400 |
| 2024-08-16 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 920.37 | 145,700 |
| 2024-08-15 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 920.37 | 9,000 |
| 2024-08-14 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 915.79 | 244,400 |
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.