Lautan Luas Tbk - Price History

Monthly price history for LTLS.JK (Lautan Luas Tbk)

DateAdjusted priceReal price
May 2024 IDR1,065 IDR1,065
April 2024 IDR1,055 IDR1,055
March 2024 IDR1,140 IDR1,140
February 2024 IDR1,170 IDR1,170
January 2024 IDR1,165 IDR1,165
December 2023 IDR1,305 IDR1,305
November 2023 IDR1,100 IDR1,100
October 2023 IDR1,045 IDR1,045
September 2023 IDR1,025 IDR1,025
August 2023 IDR995 IDR995
July 2023 IDR1,050 IDR1,050
June 2023 IDR1,105 IDR1,105
May 2023 IDR1,100.22 IDR1,150
April 2023 IDR1,238.94 IDR1,295
March 2023 IDR1,281.99 IDR1,340
February 2023 IDR1,358.53 IDR1,420
January 2023 IDR1,248.51 IDR1,305
December 2022 IDR1,329.83 IDR1,390
November 2022 IDR1,363.31 IDR1,425
October 2022 IDR1,358.11 IDR1,445
September 2022 IDR1,376.90 IDR1,465
August 2022 IDR1,325.21 IDR1,410
July 2022 IDR1,278.22 IDR1,360
June 2022 IDR1,151.34 IDR1,225
May 2022 IDR1,209.59 IDR1,335
April 2022 IDR833.57 IDR920
March 2022 IDR697.66 IDR770
February 2022 IDR634.24 IDR700
January 2022 IDR620.65 IDR685
December 2021 IDR629.96 IDR715
November 2021 IDR612.34 IDR695
October 2021 IDR546.26 IDR620
September 2021 IDR546.26 IDR620
August 2021 IDR519.83 IDR590
July 2021 IDR541.85 IDR615
June 2021 IDR466.96 IDR530
May 2021 IDR475.15 IDR555
April 2021 IDR432.34 IDR505
March 2021 IDR426.35 IDR498
February 2021 IDR432.34 IDR505
January 2021 IDR414.37 IDR484
December 2020 IDR419.50 IDR490
November 2020 IDR397.24 IDR464
October 2020 IDR366.42 IDR428
September 2020 IDR364.71 IDR426
August 2020 IDR385.26 IDR450
July 2020 IDR376.70 IDR440
June 2020 IDR385.26 IDR450
May 2020 IDR325.94 IDR410
April 2020 IDR333.89 IDR420
March 2020 IDR357.74 IDR450
February 2020 IDR405.44 IDR510
January 2020 IDR476.99 IDR600
December 2019 IDR469.04 IDR610
November 2019 IDR476.72 IDR620
October 2019 IDR515.17 IDR670
September 2019 IDR503.64 IDR655
August 2019 IDR499.79 IDR650
July 2019 IDR492.10 IDR640
June 2019 IDR465.19 IDR605
May 2019 IDR469.04 IDR610
April 2019 IDR498.87 IDR690
March 2019 IDR459.11 IDR635
February 2019 IDR433.80 IDR600
January 2019 IDR419.34 IDR580
December 2018 IDR444.65 IDR615
November 2018 IDR408.50 IDR565
October 2018 IDR386.81 IDR535
September 2018 IDR375.96 IDR520
August 2018 IDR394.04 IDR545
July 2018 IDR455.49 IDR630
June 2018 IDR506.10 IDR700
May 2018 IDR459.11 IDR635
April 2018 IDR476.86 IDR690
March 2018 IDR449.22 IDR650
February 2018 IDR445.76 IDR645
January 2018 IDR442.31 IDR640
December 2017 IDR345.55 IDR500
November 2017 IDR337.26 IDR488
October 2017 IDR349.01 IDR505
September 2017 IDR341.41 IDR494
August 2017 IDR327.59 IDR474
July 2017 IDR335.88 IDR486
June 2017 IDR334.50 IDR484
May 2017 IDR333.11 IDR482
April 2017 IDR289.96 IDR430
March 2017 IDR294 IDR436
February 2017 IDR272.42 IDR404
January 2017 IDR261.64 IDR388
December 2016 IDR236.01 IDR350
November 2016 IDR242.76 IDR360
October 2016 IDR269.73 IDR400
September 2016 IDR260.29 IDR386
August 2016 IDR307.49 IDR456
July 2016 IDR260.29 IDR386
June 2016 IDR237.36 IDR352
May 2016 IDR215.78 IDR320
April 2016 IDR243.43 IDR361
March 2016 IDR269.73 IDR400
February 2016 IDR257.59 IDR382
January 2016 IDR279.84 IDR415
December 2015 IDR337.16 IDR500
November 2015 IDR367.50 IDR545
October 2015 IDR347.28 IDR515
September 2015 IDR295.35 IDR438
August 2015 IDR418.08 IDR620
July 2015 IDR532.71 IDR790
June 2015 IDR515.86 IDR765
May 2015 IDR509.11 IDR755
April 2015 IDR458.17 IDR695
March 2015 IDR471.35 IDR715
February 2015 IDR487.84 IDR740
January 2015 IDR543.87 IDR825
December 2014 IDR593.31 IDR1,800
November 2014 IDR611.44 IDR1,855
October 2014 IDR524.09 IDR1,590
September 2014 IDR412.02 IDR1,250
August 2014 IDR366.16 IDR1,140
July 2014 IDR276.23 IDR860
June 2014 IDR277.84 IDR865
May 2014 IDR275.56 IDR890
April 2014 IDR239.95 IDR775
March 2014 IDR226.02 IDR730
February 2014 IDR227.56 IDR735
January 2014 IDR208.99 IDR675
December 2013 IDR222.92 IDR720
November 2013 IDR213.63 IDR690
October 2013 IDR226.02 IDR730
September 2013 IDR229.11 IDR740
August 2013 IDR238.40 IDR770
July 2013 IDR263.17 IDR850
June 2013 IDR250.05 IDR840
May 2013 IDR291.72 IDR980
April 2013 IDR238.14 IDR800
March 2013 IDR238.14 IDR800
February 2013 IDR226.23 IDR760
January 2013 IDR226.23 IDR760
December 2012 IDR220.28 IDR740
November 2012 IDR229.21 IDR770
October 2012 IDR238.14 IDR800
September 2012 IDR241.12 IDR810
August 2012 IDR232.19 IDR780
July 2012 IDR241.12 IDR810
June 2012 IDR238.14 IDR800
May 2012 IDR232.30 IDR810
April 2012 IDR252.37 IDR880
March 2012 IDR255.24 IDR890
February 2012 IDR249.50 IDR870
January 2012 IDR260.97 IDR910
December 2011 IDR229.43 IDR800
November 2011 IDR223.69 IDR780
October 2011 IDR238.03 IDR830
September 2011 IDR232.30 IDR810
August 2011 IDR266.71 IDR930
July 2011 IDR329.80 IDR1,150
June 2011 IDR258.11 IDR900
May 2011 IDR262.72 IDR950
April 2011 IDR221.24 IDR800
March 2011 IDR212.95 IDR770
February 2011 IDR201.88 IDR730
January 2011 IDR221.24 IDR800
December 2010 IDR221.24 IDR800
November 2010 IDR224.01 IDR810
October 2010 IDR226.77 IDR820
September 2010 IDR226.77 IDR820
August 2010 IDR207.42 IDR750
July 2010 IDR215.71 IDR780
June 2010 IDR218.48 IDR790
May 2010 IDR196.16 IDR740
April 2010 IDR220.02 IDR830
March 2010 IDR212.07 IDR800
February 2010 IDR196.16 IDR740
January 2010 IDR196.16 IDR740
December 2009 IDR198.82 IDR750
November 2009 IDR182.91 IDR690
October 2009 IDR206.77 IDR780
September 2009 IDR217.37 IDR820
August 2009 IDR217.37 IDR820
July 2009 IDR217.37 IDR820
June 2009 IDR201.46 IDR760
May 2009 IDR217.37 IDR820
April 2009 IDR206.77 IDR780
March 2009 IDR227.97 IDR860
February 2009 IDR161.70 IDR610
January 2009 IDR137.84 IDR520
December 2008 IDR140.50 IDR530
November 2008 IDR143.15 IDR540
October 2008 IDR132.54 IDR500
September 2008 IDR201.46 IDR760
August 2008 IDR283.64 IDR1,070
July 2008 IDR384.38 IDR1,450
June 2008 IDR318.10 IDR1,200
May 2008 IDR360.15 IDR1,390
April 2008 IDR114 IDR440
March 2008 IDR103.64 IDR400
February 2008 IDR111.41 IDR430
January 2008 IDR107.53 IDR415
December 2007 IDR114 IDR440
November 2007 IDR114 IDR440
October 2007 IDR117.89 IDR455
September 2007 IDR125.66 IDR485
August 2007 IDR110.12 IDR425
July 2007 IDR134.73 IDR520
June 2007 IDR125.66 IDR485
May 2007 IDR140.39 IDR550
April 2007 IDR118.70 IDR465
March 2007 IDR112.32 IDR440
February 2007 IDR111.04 IDR435
January 2007 IDR103.38 IDR405
December 2006 IDR103.38 IDR405
November 2006 IDR100.83 IDR395
October 2006 IDR108.49 IDR425
September 2006 IDR104.66 IDR410
August 2006 IDR98.28 IDR385
July 2006 IDR99.55 IDR390
June 2006 IDR109.76 IDR430
May 2006 IDR114.06 IDR465
April 2006 IDR134.91 IDR550
March 2006 IDR139.81 IDR570
February 2006 IDR122.64 IDR500
January 2006 IDR120.19 IDR490
December 2005 IDR117.74 IDR480
November 2005 IDR116.51 IDR475
October 2005 IDR118.96 IDR485
September 2005 IDR126.32 IDR515
August 2005 IDR120.19 IDR490
July 2005 IDR152.08 IDR620
June 2005 IDR147.17 IDR600
May 2005 IDR150.55 IDR630
April 2005 IDR140.99 IDR590
March 2005 IDR157.72 IDR660
February 2005 IDR118.29 IDR495
January 2005 IDR100.37 IDR420
December 2004 IDR88.42 IDR370
November 2004 IDR94.39 IDR395
October 2004 IDR94.39 IDR395
September 2004 IDR70.50 IDR295
August 2004 IDR60.94 IDR255
July 2004 IDR56.16 IDR235
June 2004 IDR53.77 IDR225
May 2004 IDR54.47 IDR230
April 2004 IDR62.76 IDR265
March 2004 IDR66.32 IDR280
February 2004 IDR68.68 IDR290
January 2004 IDR72.24 IDR305
December 2003 IDR67.50 IDR285
November 2003 IDR67.50 IDR285
October 2003 IDR72.24 IDR305
September 2003 IDR69.87 IDR295
August 2003 IDR73.42 IDR310
July 2003 IDR66.32 IDR280
June 2003 IDR62.76 IDR265
May 2003 IDR77.03 IDR330
April 2003 IDR47.85 IDR205
March 2003 IDR35.01 IDR150
February 2003 IDR35.01 IDR150
January 2003 IDR33.84 IDR145
December 2002 IDR42.01 IDR180
November 2002 IDR40.85 IDR175
October 2002 IDR45.52 IDR195
September 2002 IDR46.68 IDR200
August 2002 IDR54.85 IDR235
July 2002 IDR60.69 IDR260
June 2002 IDR69.85 IDR315
May 2002 IDR73.17 IDR330
April 2002 IDR76.50 IDR345
March 2002 IDR67.63 IDR305
February 2002 IDR69.85 IDR315
January 2002 IDR62.09 IDR280
December 2001 IDR53.22 IDR240
November 2001 IDR57.65 IDR260
October 2001 IDR62.09 IDR280
September 2001 IDR64.30 IDR290
August 2001 IDR76.50 IDR345
July 2001 IDR80.94 IDR365
June 2001 IDR74.99 IDR345
May 2001 IDR70.64 IDR325
April 2001 IDR56.52 IDR260
March 2001 IDR69.56 IDR320
February 2001 IDR80.43 IDR370
January 2001 IDR82.60 IDR380
December 2000 IDR88.03 IDR405
November 2000 IDR94.56 IDR435
October 2000 IDR84.77 IDR390
September 2000 IDR82.60 IDR380
August 2000 IDR104.34 IDR480
July 2000 IDR107.60 IDR495
June 2000 IDR114.12 IDR525
May 2000 IDR92.38 IDR425
April 2000 IDR119.55 IDR550
March 2000 IDR141.29 IDR650
February 2000 IDR157.59 IDR725
January 2000 IDR168.46 IDR775
December 1999 IDR179.33 IDR825
November 1999 IDR168.46 IDR775
October 1999 IDR195.63 IDR900
September 1999 IDR176.61 IDR812.50
August 1999 IDR187.48 IDR862.50
July 1999 IDR211.93 IDR975
June 1999 IDR184.76 IDR850
May 1999 IDR133.14 IDR612.50
April 1999 IDR89.66 IDR412.50
March 1999 IDR59.78 IDR275
February 1999 IDR65.21 IDR300
January 1999 IDR70.64 IDR325
December 1998 IDR83.60 IDR384.62
November 1998 IDR74.20 IDR341.35
October 1998 IDR38.67 IDR177.88
September 1998 IDR32.40 IDR149.04
August 1998 IDR31.35 IDR144.23
July 1998 IDR35.53 IDR163.46
June 1998 IDR39.71 IDR182.69
May 1998 IDR41.80 IDR192.31
April 1998 IDR50.16 IDR230.77
March 1998 IDR56.43 IDR259.62
February 1998 IDR57.48 IDR264.42
January 1998 IDR40.76 IDR187.50
December 1997 IDR37.62 IDR173.08
November 1997 IDR48.07 IDR221.15
October 1997 IDR56.43 IDR259.62
September 1997 IDR108.68 IDR500
August 1997 IDR99.28 IDR456.73
July 1997 IDR150.49 IDR692.31

LTLS.JK

Price: IDR1,065

52 week price:
975.00
1350.00

5-year range yield:
1.77%
8.58%

Forward Dividend Yield: 4.72%

Payout Ratio: 48.10%

Payout Ratio Range:
48.10%
54.37%

Dividend Per Share: 50.00 IDR

Earnings Per Share: 103.95 IDR

P/E Ratio: 12.78

Exchange: JKT

Sector: Basic Materials

Industry: Specialty Chemicals

Market Capitalization: 1.6 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 7

DGR3: 30.00%

DGR5: 30.00%

Links: