Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 758,700 |
| 2023-08-03 | 196.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1,421,200 |
| 2023-08-02 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 808,100 |
| 2023-08-01 | 200.00 | 204.00 | 196.00 | 199.00 | 199.00 | 2,361,100 |
| 2023-07-31 | 206.00 | 208.00 | 200.00 | 200.00 | 200.00 | 3,699,100 |
| 2023-07-28 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 683,300 |
| 2023-07-27 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 888,700 |
| 2023-07-26 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 628,700 |
| 2023-07-25 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,964,400 |
| 2023-07-24 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,072,300 |
| 2023-07-21 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,118,700 |
| 2023-07-20 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,461,600 |
| 2023-07-18 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 2,540,400 |
| 2023-07-17 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 3,456,500 |
| 2023-07-14 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,968,600 |
| 2023-07-13 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 984,000 |
| 2023-07-12 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 802,400 |
| 2023-07-11 | 202.00 | 204.00 | 196.00 | 200.00 | 200.00 | 624,900 |
| 2023-07-10 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 880,900 |
| 2023-07-07 | 196.00 | 206.00 | 196.00 | 200.00 | 200.00 | 3,986,400 |
| 2023-07-06 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | 462,500 |
| 2023-07-05 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 999,900 |
| 2023-07-04 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 485,400 |
| 2023-07-03 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1,361,600 |
| 2023-06-27 | 198.00 | 198.00 | 191.00 | 193.00 | 193.00 | 1,604,900 |
| 2023-06-26 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,265,200 |
| 2023-06-23 | 198.00 | 199.00 | 194.00 | 198.00 | 198.00 | 2,159,600 |
| 2023-06-22 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 1,383,400 |
| 2023-06-21 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,098,100 |
| 2023-06-20 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | 492,300 |
| 2023-06-19 | 197.00 | 198.00 | 195.00 | 198.00 | 198.00 | 927,800 |
| 2023-06-16 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 583,500 |
| 2023-06-15 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 924,000 |
| 2023-06-14 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 985,800 |
| 2023-06-13 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 737,700 |
| 2023-06-12 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 887,600 |
| 2023-06-09 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 761,400 |
| 2023-06-08 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 471,700 |
| 2023-06-07 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | 641,000 |
| 2023-06-06 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,052,700 |
| 2023-06-05 | 181.00 | 198.00 | 181.00 | 194.00 | 194.00 | 1,494,600 |
| 2023-05-31 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 845,500 |
| 2023-05-30 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1,415,600 |
| 2023-05-29 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 845,900 |
| 2023-05-26 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 743,000 |
| 2023-05-25 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 551,700 |
| 2023-05-24 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 878,900 |
| 2023-05-23 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 561,100 |
| 2023-05-22 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 925,600 |
| 2023-05-19 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 1,170,700 |
| 2023-05-17 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2,108,400 |
| 2023-05-16 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 681,600 |
| 2023-05-15 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 1,415,400 |
| 2023-05-12 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,154,500 |
| 2023-05-11 | 208.00 | 212.00 | 200.00 | 204.00 | 204.00 | 3,162,000 |
| 2023-05-10 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 2,219,900 |
| 2023-05-09 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 2,211,100 |
| 2023-05-08 | 214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 3,111,200 |
| 2023-05-05 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 3,261,800 |
| 2023-05-04 | 214.00 | 224.00 | 212.00 | 216.00 | 216.00 | 8,330,700 |
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.