Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 168.00 | 168.00 | 160.00 | 165.00 | 165.00 | 741,500 |
| 2024-08-07 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 76,100 |
| 2024-08-06 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 821,100 |
| 2024-08-05 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 572,200 |
| 2024-08-02 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 145,900 |
| 2024-08-01 | 171.00 | 174.00 | 165.00 | 171.00 | 171.00 | 1,806,800 |
| 2024-07-31 | 175.00 | 178.00 | 168.00 | 170.00 | 170.00 | 1,021,500 |
| 2024-07-30 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 1,351,800 |
| 2024-07-29 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 582,500 |
| 2024-07-26 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 534,200 |
| 2024-07-25 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 393,600 |
| 2024-07-24 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 139,300 |
| 2024-07-23 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 153,700 |
| 2024-07-22 | 177.00 | 177.00 | 170.00 | 176.00 | 176.00 | 1,068,900 |
| 2024-07-19 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 378,300 |
| 2024-07-18 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | 694,800 |
| 2024-07-17 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 159,900 |
| 2024-07-16 | 181.00 | 185.00 | 179.00 | 183.00 | 183.00 | 342,200 |
| 2024-07-15 | 181.00 | 184.00 | 178.00 | 181.00 | 181.00 | 386,100 |
| 2024-07-12 | 178.00 | 182.00 | 177.00 | 181.00 | 181.00 | 229,100 |
| 2024-07-11 | 186.00 | 188.00 | 175.00 | 178.00 | 178.00 | 1,554,300 |
| 2024-07-10 | 166.00 | 185.00 | 166.00 | 185.00 | 185.00 | 3,067,800 |
| 2024-07-09 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 206,900 |
| 2024-07-08 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 238,000 |
| 2024-07-05 | 163.00 | 166.00 | 158.00 | 161.00 | 161.00 | 504,700 |
| 2024-07-04 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 605,700 |
| 2024-07-03 | 166.00 | 166.00 | 160.00 | 165.00 | 165.00 | 50,900 |
| 2024-07-02 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 135,000 |
| 2024-07-01 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | 631,200 |
| 2024-06-28 | 158.00 | 163.00 | 156.00 | 163.00 | 163.00 | 115,400 |
| 2024-06-27 | 160.00 | 164.00 | 150.00 | 156.00 | 156.00 | 209,600 |
| 2024-06-26 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 143,300 |
| 2024-06-25 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 62,900 |
| 2024-06-24 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 251,900 |
| 2024-06-21 | 149.00 | 160.00 | 145.00 | 153.00 | 153.00 | 636,800 |
| 2024-06-20 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 570,500 |
| 2024-06-19 | 142.00 | 160.00 | 142.00 | 151.00 | 151.00 | 1,113,700 |
| 2024-06-14 | 152.00 | 155.00 | 131.00 | 141.00 | 141.00 | 1,474,500 |
| 2024-06-13 | 164.00 | 164.00 | 150.00 | 152.00 | 152.00 | 767,300 |
| 2024-06-12 | 166.00 | 167.00 | 161.00 | 164.00 | 164.00 | 263,300 |
| 2024-06-11 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 237,700 |
| 2024-06-10 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 320,300 |
| 2024-06-07 | 166.00 | 169.00 | 159.00 | 167.00 | 167.00 | 2,702,400 |
| 2024-06-06 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 448,900 |
| 2024-06-05 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | 185,400 |
| 2024-06-04 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 218,600 |
| 2024-06-03 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | 783,500 |
| 2024-05-31 | 172.00 | 172.00 | 164.00 | 170.00 | 170.00 | 673,200 |
| 2024-05-30 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 374,200 |
| 2024-05-29 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 309,800 |
| 2024-05-28 | 167.00 | 171.00 | 164.00 | 170.00 | 170.00 | 401,500 |
| 2024-05-27 | 169.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,275,300 |
| 2024-05-22 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 96,300 |
| 2024-05-21 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 152,900 |
| 2024-05-20 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 892,500 |
| 2024-05-17 | 170.00 | 173.00 | 163.00 | 166.00 | 166.00 | 1,332,600 |
| 2024-05-16 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 279,400 |
| 2024-05-15 | 169.00 | 169.00 | 160.00 | 165.00 | 165.00 | 2,835,400 |
| 2024-05-14 | 175.00 | 179.00 | 168.00 | 169.00 | 169.00 | 1,813,000 |
| 2024-05-13 | 175.00 | 179.00 | 160.00 | 171.00 | 171.00 | 1,013,700 |
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.