Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 198.00 | 198.00 | 190.00 | 193.00 | 193.00 | 2,084,500 |
| 2023-10-30 | 199.00 | 202.00 | 195.00 | 198.00 | 198.00 | 1,229,700 |
| 2023-10-27 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 545,700 |
| 2023-10-26 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,608,900 |
| 2023-10-25 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 820,700 |
| 2023-10-24 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 422,600 |
| 2023-10-23 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,784,600 |
| 2023-10-20 | 204.00 | 210.00 | 202.00 | 204.00 | 204.00 | 839,600 |
| 2023-10-19 | 204.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,009,300 |
| 2023-10-18 | 212.00 | 216.00 | 204.00 | 204.00 | 204.00 | 1,229,000 |
| 2023-10-17 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 997,600 |
| 2023-10-16 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,359,700 |
| 2023-10-13 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,095,700 |
| 2023-10-12 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 472,600 |
| 2023-10-11 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 753,500 |
| 2023-10-10 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1,037,700 |
| 2023-10-09 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 865,300 |
| 2023-10-06 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1,721,400 |
| 2023-10-05 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,620,300 |
| 2023-10-04 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 2,538,000 |
| 2023-10-03 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 1,240,700 |
| 2023-10-02 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1,265,300 |
| 2023-09-29 | 214.00 | 222.00 | 212.00 | 212.00 | 212.00 | 1,416,900 |
| 2023-09-27 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2,194,700 |
| 2023-09-26 | 216.00 | 224.00 | 208.00 | 210.00 | 210.00 | 4,051,100 |
| 2023-09-25 | 218.00 | 226.00 | 212.00 | 216.00 | 216.00 | 4,450,900 |
| 2023-09-22 | 222.00 | 226.00 | 212.00 | 218.00 | 218.00 | 5,490,000 |
| 2023-09-21 | 218.00 | 230.00 | 216.00 | 220.00 | 220.00 | 12,173,400 |
| 2023-09-20 | 208.00 | 224.00 | 208.00 | 218.00 | 218.00 | 13,058,700 |
| 2023-09-19 | 212.00 | 218.00 | 208.00 | 208.00 | 208.00 | 6,497,000 |
| 2023-09-18 | 204.00 | 218.00 | 200.00 | 210.00 | 210.00 | 12,074,400 |
| 2023-09-15 | 210.00 | 212.00 | 202.00 | 202.00 | 202.00 | 5,967,700 |
| 2023-09-14 | 212.00 | 216.00 | 200.00 | 210.00 | 210.00 | 15,337,100 |
| 2023-09-13 | 206.00 | 246.00 | 206.00 | 212.00 | 212.00 | 110,052,800 |
| 2023-09-12 | 196.00 | 210.00 | 195.00 | 204.00 | 204.00 | 5,615,500 |
| 2023-09-11 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | 92,200 |
| 2023-09-08 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 290,200 |
| 2023-09-07 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | 195,400 |
| 2023-09-06 | 195.00 | 196.00 | 194.00 | 196.00 | 196.00 | 443,200 |
| 2023-09-05 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 616,600 |
| 2023-09-04 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1,179,900 |
| 2023-09-01 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,017,500 |
| 2023-08-31 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 326,800 |
| 2023-08-30 | 200.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1,792,000 |
| 2023-08-29 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 384,800 |
| 2023-08-28 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 223,800 |
| 2023-08-25 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 455,600 |
| 2023-08-24 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 229,700 |
| 2023-08-23 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 184,100 |
| 2023-08-22 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 444,500 |
| 2023-08-21 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 210,900 |
| 2023-08-18 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 327,400 |
| 2023-08-16 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 435,100 |
| 2023-08-15 | 195.00 | 200.00 | 195.00 | 197.00 | 197.00 | 363,500 |
| 2023-08-14 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | 265,300 |
| 2023-08-11 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | 1,018,400 |
| 2023-08-10 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 284,800 |
| 2023-08-09 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 395,700 |
| 2023-08-08 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 859,300 |
| 2023-08-07 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | 346,400 |
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.