Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 179.00 | 179.00 | 170.00 | 176.00 | 176.00 | 1,849,700 |
| 2024-05-07 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 268,600 |
| 2024-05-06 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 292,500 |
| 2024-05-03 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 94,400 |
| 2024-05-02 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 579,800 |
| 2024-04-30 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 310,000 |
| 2024-04-29 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 473,600 |
| 2024-04-26 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 821,100 |
| 2024-04-25 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 707,800 |
| 2024-04-24 | 179.00 | 187.00 | 176.00 | 182.00 | 182.00 | 1,660,300 |
| 2024-04-23 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 758,000 |
| 2024-04-22 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 344,100 |
| 2024-04-19 | 182.00 | 187.00 | 179.00 | 179.00 | 179.00 | 783,200 |
| 2024-04-18 | 186.00 | 188.00 | 180.00 | 180.00 | 180.00 | 264,800 |
| 2024-04-17 | 185.00 | 191.00 | 183.00 | 186.00 | 186.00 | 679,100 |
| 2024-04-16 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 2,091,700 |
| 2024-04-05 | 183.00 | 191.00 | 182.00 | 185.00 | 185.00 | 939,300 |
| 2024-04-04 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | 298,500 |
| 2024-04-03 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | 224,600 |
| 2024-04-02 | 188.00 | 190.00 | 183.00 | 185.00 | 185.00 | 590,300 |
| 2024-04-01 | 188.00 | 191.00 | 183.00 | 185.00 | 185.00 | 430,600 |
| 2024-03-28 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 253,100 |
| 2024-03-27 | 190.00 | 192.00 | 187.00 | 190.00 | 190.00 | 743,600 |
| 2024-03-26 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 39,700 |
| 2024-03-25 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 189,400 |
| 2024-03-22 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 441,300 |
| 2024-03-21 | 183.00 | 195.00 | 183.00 | 192.00 | 192.00 | 2,590,200 |
| 2024-03-20 | 190.00 | 190.00 | 179.00 | 185.00 | 185.00 | 1,058,100 |
| 2024-03-19 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 158,300 |
| 2024-03-18 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 500,000 |
| 2024-03-15 | 192.00 | 192.00 | 183.00 | 187.00 | 187.00 | 881,700 |
| 2024-03-14 | 186.00 | 198.00 | 183.00 | 192.00 | 192.00 | 1,173,100 |
| 2024-03-13 | 187.00 | 189.00 | 186.00 | 186.00 | 186.00 | 1,260,800 |
| 2024-03-08 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 375,300 |
| 2024-03-07 | 186.00 | 191.00 | 183.00 | 189.00 | 189.00 | 1,411,200 |
| 2024-03-06 | 177.00 | 187.00 | 177.00 | 186.00 | 186.00 | 978,000 |
| 2024-03-05 | 190.00 | 191.00 | 183.00 | 185.00 | 185.00 | 3,529,000 |
| 2024-03-04 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 701,900 |
| 2024-03-01 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | 966,800 |
| 2024-02-29 | 193.00 | 195.00 | 190.00 | 192.00 | 192.00 | 748,800 |
| 2024-02-28 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 123,000 |
| 2024-02-27 | 193.00 | 194.00 | 191.00 | 194.00 | 194.00 | 926,400 |
| 2024-02-26 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 180,000 |
| 2024-02-23 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 275,500 |
| 2024-02-22 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 458,700 |
| 2024-02-21 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 433,600 |
| 2024-02-20 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 966,700 |
| 2024-02-19 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1,347,700 |
| 2024-02-16 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | 225,200 |
| 2024-02-15 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 378,900 |
| 2024-02-13 | 191.00 | 195.00 | 190.00 | 194.00 | 194.00 | 675,000 |
| 2024-02-12 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 861,700 |
| 2024-02-07 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 269,400 |
| 2024-02-06 | 193.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1,360,100 |
| 2024-02-05 | 192.00 | 196.00 | 191.00 | 191.00 | 191.00 | 650,500 |
| 2024-02-02 | 193.00 | 196.00 | 191.00 | 194.00 | 194.00 | 1,466,700 |
| 2024-02-01 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 2,275,400 |
| 2024-01-31 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 578,800 |
| 2024-01-30 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 931,000 |
| 2024-01-29 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 1,440,500 |
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.