Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2,463,400 |
| 2023-01-25 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 858,100 |
| 2023-01-24 | 199.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,509,600 |
| 2023-01-20 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1,111,400 |
| 2023-01-19 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1,489,300 |
| 2023-01-18 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1,620,100 |
| 2023-01-17 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 2,358,800 |
| 2023-01-16 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1,501,700 |
| 2023-01-13 | 208.00 | 212.00 | 195.00 | 198.00 | 198.00 | 6,731,400 |
| 2023-01-12 | 193.00 | 208.00 | 191.00 | 208.00 | 208.00 | 6,318,800 |
| 2023-01-11 | 194.00 | 197.00 | 193.00 | 193.00 | 193.00 | 2,306,400 |
| 2023-01-10 | 198.00 | 200.00 | 192.00 | 194.00 | 194.00 | 3,325,000 |
| 2023-01-09 | 202.00 | 202.00 | 192.00 | 198.00 | 198.00 | 5,224,600 |
| 2023-01-06 | 208.00 | 208.00 | 196.00 | 200.00 | 200.00 | 4,534,800 |
| 2023-01-05 | 218.00 | 218.00 | 198.00 | 198.00 | 198.00 | 8,608,300 |
| 2023-01-04 | 222.00 | 222.00 | 206.00 | 208.00 | 208.00 | 3,425,500 |
| 2023-01-03 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | 7,994,700 |
| 2023-01-02 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 6,412,900 |
| 2022-12-30 | 250.00 | 260.00 | 218.00 | 218.00 | 218.00 | 60,341,700 |
| 2022-12-29 | 214.00 | 234.00 | 214.00 | 232.00 | 232.00 | 17,180,200 |
| 2022-12-28 | 226.00 | 238.00 | 224.00 | 224.00 | 224.00 | 20,257,300 |
| 2022-12-27 | 260.00 | 264.00 | 240.00 | 240.00 | 240.00 | 14,252,600 |
| 2022-12-26 | 246.00 | 268.00 | 242.00 | 258.00 | 258.00 | 24,605,100 |
| 2022-12-23 | 236.00 | 252.00 | 232.00 | 242.00 | 242.00 | 19,634,100 |
| 2022-12-22 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 5,497,700 |
| 2022-12-21 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,376,000 |
| 2022-12-20 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 3,312,600 |
| 2022-12-19 | 222.00 | 230.00 | 220.00 | 228.00 | 228.00 | 7,461,300 |
| 2022-12-16 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 2,525,100 |
| 2022-12-15 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 1,823,200 |
| 2022-12-14 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 2,078,400 |
| 2022-12-13 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 4,890,600 |
| 2022-12-12 | 216.00 | 244.00 | 216.00 | 222.00 | 222.00 | 22,439,100 |
| 2022-12-09 | 212.00 | 216.00 | 208.00 | 216.00 | 216.00 | 3,722,900 |
| 2022-12-08 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 3,027,000 |
| 2022-12-07 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | 4,618,800 |
| 2022-12-06 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 3,242,800 |
| 2022-12-05 | 214.00 | 220.00 | 204.00 | 208.00 | 208.00 | 4,229,200 |
| 2022-12-02 | 224.00 | 226.00 | 210.00 | 214.00 | 214.00 | 7,003,700 |
| 2022-12-01 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4,007,800 |
| 2022-11-30 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 4,185,300 |
| 2022-11-29 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 3,308,300 |
| 2022-11-28 | 232.00 | 236.00 | 222.00 | 224.00 | 224.00 | 9,513,600 |
| 2022-11-25 | 236.00 | 238.00 | 222.00 | 232.00 | 232.00 | 8,915,800 |
| 2022-11-24 | 220.00 | 238.00 | 220.00 | 236.00 | 236.00 | 22,930,300 |
| 2022-11-23 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 2,387,700 |
| 2022-11-22 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 2,634,000 |
| 2022-11-21 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 4,041,200 |
| 2022-11-18 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 2,281,800 |
| 2022-11-17 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 2,067,600 |
| 2022-11-16 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1,583,500 |
| 2022-11-15 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1,735,400 |
| 2022-11-14 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,975,700 |
| 2022-11-11 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 3,182,400 |
| 2022-11-10 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1,374,800 |
| 2022-11-09 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 3,115,600 |
| 2022-11-08 | 258.00 | 258.00 | 210.00 | 214.00 | 214.00 | 4,425,200 |
| 2022-11-07 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 4,025,800 |
| 2022-11-04 | 210.00 | 220.00 | 206.00 | 214.00 | 214.00 | 7,372,700 |
| 2022-11-03 | 202.00 | 212.00 | 200.00 | 208.00 | 208.00 | 7,333,000 |
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.