Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 3,625,300 |
| 2023-05-02 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 4,357,900 |
| 2023-04-28 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 2,751,400 |
| 2023-04-27 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 4,863,300 |
| 2023-04-26 | 208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 889,100 |
| 2023-04-18 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 997,400 |
| 2023-04-17 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 1,511,400 |
| 2023-04-14 | 202.00 | 218.00 | 198.00 | 198.00 | 198.00 | 11,303,300 |
| 2023-04-13 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | 601,300 |
| 2023-04-12 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 752,600 |
| 2023-04-11 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 763,900 |
| 2023-04-10 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | 1,197,400 |
| 2023-04-06 | 199.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2,022,900 |
| 2023-04-05 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 756,300 |
| 2023-04-04 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | 277,800 |
| 2023-04-03 | 204.00 | 204.00 | 195.00 | 200.00 | 200.00 | 2,842,100 |
| 2023-03-31 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 1,041,700 |
| 2023-03-30 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 999,900 |
| 2023-03-29 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,491,100 |
| 2023-03-28 | 199.00 | 208.00 | 199.00 | 206.00 | 206.00 | 1,592,900 |
| 2023-03-27 | 196.00 | 202.00 | 194.00 | 200.00 | 200.00 | 1,437,300 |
| 2023-03-24 | 189.00 | 198.00 | 188.00 | 195.00 | 195.00 | 787,100 |
| 2023-03-21 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 644,300 |
| 2023-03-20 | 192.00 | 195.00 | 190.00 | 190.00 | 190.00 | 398,600 |
| 2023-03-17 | 177.00 | 193.00 | 177.00 | 192.00 | 192.00 | 653,300 |
| 2023-03-16 | 184.00 | 191.00 | 184.00 | 186.00 | 186.00 | 1,272,800 |
| 2023-03-15 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1,292,200 |
| 2023-03-14 | 190.00 | 197.00 | 190.00 | 191.00 | 191.00 | 1,363,000 |
| 2023-03-13 | 192.00 | 198.00 | 190.00 | 193.00 | 193.00 | 4,148,900 |
| 2023-03-10 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 2,126,900 |
| 2023-03-09 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 817,600 |
| 2023-03-08 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 891,900 |
| 2023-03-07 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 801,000 |
| 2023-03-06 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 459,900 |
| 2023-03-03 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 1,063,200 |
| 2023-03-02 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 360,600 |
| 2023-03-01 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 603,300 |
| 2023-02-28 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 456,500 |
| 2023-02-27 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | 1,585,700 |
| 2023-02-24 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1,195,300 |
| 2023-02-23 | 214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 1,297,300 |
| 2023-02-22 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 2,954,800 |
| 2023-02-21 | 230.00 | 232.00 | 216.00 | 218.00 | 218.00 | 7,022,200 |
| 2023-02-20 | 218.00 | 230.00 | 216.00 | 230.00 | 230.00 | 11,456,600 |
| 2023-02-17 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 2,003,300 |
| 2023-02-16 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 2,454,200 |
| 2023-02-15 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 2,278,400 |
| 2023-02-14 | 202.00 | 216.00 | 202.00 | 214.00 | 214.00 | 2,990,100 |
| 2023-02-13 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,443,600 |
| 2023-02-10 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | 2,132,200 |
| 2023-02-09 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 3,776,800 |
| 2023-02-08 | 202.00 | 218.00 | 202.00 | 212.00 | 212.00 | 3,661,500 |
| 2023-02-07 | 210.00 | 220.00 | 208.00 | 216.00 | 216.00 | 7,893,400 |
| 2023-02-06 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 4,557,700 |
| 2023-02-03 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,470,200 |
| 2023-02-02 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,284,100 |
| 2023-02-01 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,200,600 |
| 2023-01-31 | 202.00 | 210.00 | 199.00 | 204.00 | 204.00 | 3,180,700 |
| 2023-01-30 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 887,100 |
| 2023-01-27 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 2,109,200 |
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.