Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 837,200 |
| 2026-10-16 | 408.00 | 448.00 | 408.00 | 408.00 | 408.00 | 2,967,500 |
| 2026-10-15 | 492.00 | 492.00 | 468.00 | 478.00 | 478.00 | 1,496,300 |
| 2026-10-14 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | 1,395,500 |
| 2026-10-13 | 488.00 | 505.00 | 472.00 | 496.00 | 496.00 | 1,631,400 |
| 2026-10-12 | 515.00 | 525.00 | 478.00 | 488.00 | 488.00 | 1,914,400 |
| 2026-10-09 | 505.00 | 530.00 | 494.00 | 515.00 | 515.00 | 2,475,300 |
| 2026-10-08 | 530.00 | 535.00 | 505.00 | 505.00 | 505.00 | 1,520,500 |
| 2026-10-07 | 535.00 | 545.00 | 515.00 | 520.00 | 520.00 | 1,820,600 |
| 2026-10-06 | 520.00 | 560.00 | 510.00 | 535.00 | 535.00 | 7,017,700 |
| 2026-10-05 | 484.00 | 530.00 | 484.00 | 520.00 | 520.00 | 6,315,800 |
| 2026-10-02 | 484.00 | 498.00 | 470.00 | 486.00 | 486.00 | 1,577,200 |
| 2026-10-01 | 492.00 | 500.00 | 476.00 | 484.00 | 484.00 | 1,557,300 |
| 2026-09-30 | 492.00 | 520.00 | 490.00 | 492.00 | 492.00 | 2,906,300 |
| 2026-09-29 | 474.00 | 500.00 | 454.00 | 492.00 | 492.00 | 3,468,500 |
| 2026-09-28 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | 3,010,900 |
| 2026-09-25 | 525.00 | 525.00 | 492.00 | 500.00 | 500.00 | 5,642,500 |
| 2026-09-24 | 545.00 | 545.00 | 515.00 | 525.00 | 525.00 | 3,913,700 |
| 2026-09-23 | 525.00 | 540.00 | 510.00 | 535.00 | 535.00 | 4,425,900 |
| 2026-09-22 | 545.00 | 555.00 | 515.00 | 525.00 | 525.00 | 6,894,500 |
| 2026-09-21 | 630.00 | 660.00 | 540.00 | 540.00 | 540.00 | 50,505,100 |
| 2026-09-18 | 520.00 | 625.00 | 515.00 | 600.00 | 600.00 | 59,128,300 |
| 2026-09-17 | 505.00 | 530.00 | 500.00 | 515.00 | 515.00 | 3,397,900 |
| 2026-09-16 | 520.00 | 535.00 | 505.00 | 505.00 | 505.00 | 2,309,600 |
| 2026-09-15 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 2,511,600 |
| 2026-09-14 | 560.00 | 565.00 | 505.00 | 520.00 | 520.00 | 6,711,200 |
| 2026-09-11 | 560.00 | 560.00 | 520.00 | 545.00 | 545.00 | 3,731,100 |
| 2026-09-10 | 560.00 | 595.00 | 560.00 | 565.00 | 565.00 | 14,822,500 |
| 2026-09-09 | 565.00 | 570.00 | 530.00 | 555.00 | 555.00 | 12,853,400 |
| 2026-09-08 | 670.00 | 685.00 | 565.00 | 570.00 | 570.00 | 51,797,500 |
| 2026-09-07 | 615.00 | 685.00 | 605.00 | 660.00 | 660.00 | 22,971,000 |
| 2026-09-04 | 650.00 | 660.00 | 610.00 | 615.00 | 615.00 | 7,898,200 |
| 2026-09-03 | 620.00 | 655.00 | 615.00 | 635.00 | 635.00 | 14,457,200 |
| 2026-09-02 | 620.00 | 655.00 | 605.00 | 620.00 | 620.00 | 14,259,200 |
| 2026-09-01 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | 6,595,300 |
| 2026-08-31 | 615.00 | 635.00 | 595.00 | 625.00 | 625.00 | 8,260,300 |
| 2026-08-28 | 630.00 | 660.00 | 610.00 | 615.00 | 615.00 | 13,578,100 |
| 2026-08-27 | 620.00 | 655.00 | 600.00 | 630.00 | 630.00 | 27,417,500 |
| 2026-08-26 | 555.00 | 670.00 | 530.00 | 665.00 | 665.00 | 63,893,100 |
| 2026-08-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-08-24 | 540.00 | 565.00 | 530.00 | 550.00 | 550.00 | 8,176,500 |
| 2026-08-21 | 550.00 | 630.00 | 530.00 | 540.00 | 540.00 | 38,430,600 |
| 2026-08-20 | 570.00 | 600.00 | 505.00 | 530.00 | 530.00 | 72,111,200 |
| 2026-08-19 | 440.00 | 540.00 | 432.00 | 540.00 | 540.00 | 110,195,700 |
| 2026-08-18 | 432.00 | 434.00 | 424.00 | 434.00 | 434.00 | 3,312,300 |
| 2026-08-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-08-14 | 420.00 | 424.00 | 410.00 | 418.00 | 418.00 | 1,994,800 |
| 2026-08-13 | 434.00 | 436.00 | 420.00 | 424.00 | 424.00 | 2,260,000 |
| 2026-08-12 | 416.00 | 438.00 | 416.00 | 432.00 | 432.00 | 5,927,300 |
| 2026-08-11 | 430.00 | 446.00 | 408.00 | 416.00 | 416.00 | 10,923,900 |
| 2026-08-10 | 428.00 | 438.00 | 422.00 | 426.00 | 426.00 | 3,236,000 |
| 2026-08-07 | 432.00 | 436.00 | 418.00 | 426.00 | 426.00 | 4,167,700 |
| 2026-08-06 | 452.00 | 452.00 | 432.00 | 432.00 | 432.00 | 5,108,800 |
| 2026-08-05 | 420.00 | 452.00 | 412.00 | 444.00 | 444.00 | 11,370,900 |
| 2026-08-04 | 424.00 | 436.00 | 402.00 | 420.00 | 420.00 | 10,109,500 |
| 2026-08-03 | 505.00 | 505.00 | 420.00 | 424.00 | 424.00 | 50,863,900 |
| 2026-07-31 | 342.00 | 406.00 | 342.00 | 406.00 | 406.00 | 17,110,200 |
| 2026-07-30 | 330.00 | 332.00 | 322.00 | 326.00 | 326.00 | 1,705,900 |
| 2026-07-29 | 312.00 | 338.00 | 302.00 | 324.00 | 324.00 | 7,983,600 |
| 2026-07-28 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 724,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.