Lautan Luas Tbk - Price History
Monthly price history for LTLS.JK (Lautan Luas Tbk)
Date | Adjusted price | Real 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
Forward Dividend Yield: 4.72%
Payout Ratio: 48.10%
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%