Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 960,400 |
| 2024-01-25 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 289,400 |
| 2024-01-24 | 195.00 | 198.00 | 194.00 | 195.00 | 195.00 | 872,100 |
| 2024-01-23 | 197.00 | 199.00 | 194.00 | 195.00 | 195.00 | 2,076,900 |
| 2024-01-22 | 196.00 | 198.00 | 195.00 | 196.00 | 196.00 | 373,100 |
| 2024-01-19 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1,211,600 |
| 2024-01-18 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1,610,900 |
| 2024-01-17 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 1,078,400 |
| 2024-01-16 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 370,400 |
| 2024-01-15 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1,869,700 |
| 2024-01-12 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 1,925,700 |
| 2024-01-11 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 2,216,300 |
| 2024-01-10 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 489,000 |
| 2024-01-09 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 1,235,100 |
| 2024-01-08 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | 2,206,300 |
| 2024-01-05 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 947,300 |
| 2024-01-04 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 724,400 |
| 2024-01-03 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 906,000 |
| 2024-01-02 | 196.00 | 200.00 | 194.00 | 198.00 | 198.00 | 1,670,600 |
| 2023-12-29 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 3,235,500 |
| 2023-12-28 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 954,300 |
| 2023-12-27 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,989,000 |
| 2023-12-22 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,261,500 |
| 2023-12-21 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 873,000 |
| 2023-12-20 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,408,200 |
| 2023-12-19 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,529,100 |
| 2023-12-18 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 5,113,500 |
| 2023-12-15 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1,597,800 |
| 2023-12-14 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 2,095,100 |
| 2023-12-13 | 196.00 | 206.00 | 196.00 | 199.00 | 199.00 | 4,077,700 |
| 2023-12-12 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 2,583,900 |
| 2023-12-11 | 202.00 | 206.00 | 196.00 | 197.00 | 197.00 | 5,642,400 |
| 2023-12-08 | 210.00 | 212.00 | 200.00 | 202.00 | 202.00 | 12,820,700 |
| 2023-12-07 | 197.00 | 236.00 | 197.00 | 208.00 | 208.00 | 82,734,100 |
| 2023-12-06 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 6,514,100 |
| 2023-12-05 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,715,500 |
| 2023-12-04 | 196.00 | 199.00 | 195.00 | 195.00 | 195.00 | 1,511,300 |
| 2023-12-01 | 196.00 | 206.00 | 194.00 | 196.00 | 196.00 | 2,986,800 |
| 2023-11-30 | 196.00 | 196.00 | 193.00 | 196.00 | 196.00 | 4,121,700 |
| 2023-11-29 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 1,904,000 |
| 2023-11-28 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 325,800 |
| 2023-11-27 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 631,200 |
| 2023-11-24 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 987,800 |
| 2023-11-23 | 194.00 | 196.00 | 186.00 | 193.00 | 193.00 | 5,179,200 |
| 2023-11-22 | 196.00 | 196.00 | 193.00 | 196.00 | 196.00 | 2,604,200 |
| 2023-11-21 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,185,500 |
| 2023-11-20 | 195.00 | 200.00 | 195.00 | 196.00 | 196.00 | 1,985,900 |
| 2023-11-17 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | 443,800 |
| 2023-11-16 | 198.00 | 199.00 | 193.00 | 195.00 | 195.00 | 2,543,500 |
| 2023-11-15 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 1,226,100 |
| 2023-11-14 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 573,600 |
| 2023-11-13 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 338,400 |
| 2023-11-10 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 747,300 |
| 2023-11-09 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1,194,200 |
| 2023-11-08 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 346,400 |
| 2023-11-07 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 840,900 |
| 2023-11-06 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,280,700 |
| 2023-11-03 | 196.00 | 200.00 | 195.00 | 198.00 | 198.00 | 5,079,600 |
| 2023-11-02 | 197.00 | 199.00 | 194.00 | 195.00 | 195.00 | 2,920,300 |
| 2023-11-01 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 1,392,800 |
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.