Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 2,776,500 |
| 2022-11-01 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 2,434,100 |
| 2022-10-31 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,076,700 |
| 2022-10-28 | 212.00 | 214.00 | 202.00 | 204.00 | 204.00 | 3,567,300 |
| 2022-10-27 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 7,204,700 |
| 2022-10-26 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,538,900 |
| 2022-10-25 | 204.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,693,600 |
| 2022-10-24 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 5,429,400 |
| 2022-10-21 | 210.00 | 216.00 | 202.00 | 202.00 | 202.00 | 8,927,200 |
| 2022-10-20 | 212.00 | 214.00 | 202.00 | 210.00 | 210.00 | 12,916,700 |
| 2022-10-19 | 192.00 | 210.00 | 192.00 | 208.00 | 208.00 | 24,956,600 |
| 2022-10-18 | 177.00 | 194.00 | 177.00 | 190.00 | 190.00 | 9,107,600 |
| 2022-10-17 | 187.00 | 204.00 | 180.00 | 187.00 | 187.00 | 32,701,300 |
| 2022-10-14 | 190.00 | 191.00 | 180.00 | 187.00 | 187.00 | 10,667,300 |
| 2022-10-13 | 190.00 | 204.00 | 189.00 | 190.00 | 190.00 | 15,701,800 |
| 2022-10-12 | 208.00 | 214.00 | 198.00 | 200.00 | 200.00 | 17,814,400 |
| 2022-10-11 | 202.00 | 216.00 | 202.00 | 208.00 | 208.00 | 21,802,500 |
| 2022-10-10 | 193.00 | 218.00 | 193.00 | 202.00 | 202.00 | 47,920,800 |
| 2022-10-07 | 206.00 | 228.00 | 206.00 | 206.00 | 206.00 | 75,859,700 |
| 2022-10-06 | 220.00 | 238.00 | 220.00 | 220.00 | 220.00 | 51,166,500 |
| 2022-10-05 | 236.00 | 264.00 | 236.00 | 236.00 | 236.00 | 44,046,600 |
| 2022-10-04 | 252.00 | 274.00 | 252.00 | 252.00 | 252.00 | 23,284,400 |
| 2022-10-03 | 302.00 | 320.00 | 270.00 | 270.00 | 270.00 | 30,212,100 |
| 2022-09-30 | 288.00 | 320.00 | 276.00 | 290.00 | 290.00 | 29,985,800 |
| 2022-09-29 | 292.00 | 320.00 | 284.00 | 288.00 | 288.00 | 6,940,900 |
| 2022-09-28 | 316.00 | 318.00 | 304.00 | 304.00 | 304.00 | 3,407,100 |
| 2022-09-27 | 308.00 | 332.00 | 304.00 | 316.00 | 316.00 | 12,532,300 |
| 2022-09-26 | 306.00 | 324.00 | 302.00 | 320.00 | 320.00 | 10,624,700 |
| 2022-09-23 | 328.00 | 344.00 | 324.00 | 324.00 | 324.00 | 17,490,500 |
| 2022-09-22 | 466.00 | 466.00 | 348.00 | 348.00 | 348.00 | 20,594,600 |
| 2022-09-21 | 430.00 | 430.00 | 364.00 | 374.00 | 374.00 | 35,002,000 |
| 2022-09-20 | 362.00 | 400.00 | 344.00 | 390.00 | 390.00 | 29,829,900 |
| 2022-09-19 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | 2,654,300 |
| 2022-09-16 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | 1,183,700 |
| 2022-09-15 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | 1,288,100 |
| 2022-09-14 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | 1,300,200 |
| 2022-09-13 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | 1,986,800 |
| 2022-09-12 | 320.00 | 346.00 | 320.00 | 342.00 | 342.00 | 3,021,700 |
| 2022-09-09 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | 583,600 |
| 2022-09-08 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 1,559,100 |
| 2022-09-07 | 344.00 | 352.00 | 342.00 | 346.00 | 346.00 | 2,893,600 |
| 2022-09-06 | 350.00 | 354.00 | 346.00 | 348.00 | 348.00 | 2,689,700 |
| 2022-09-05 | 328.00 | 352.00 | 328.00 | 350.00 | 350.00 | 2,825,600 |
| 2022-09-02 | 350.00 | 352.00 | 344.00 | 346.00 | 346.00 | 3,262,200 |
| 2022-09-01 | 354.00 | 356.00 | 348.00 | 350.00 | 350.00 | 2,501,800 |
| 2022-08-31 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | 1,311,300 |
| 2022-08-30 | 350.00 | 368.00 | 344.00 | 352.00 | 352.00 | 4,983,100 |
| 2022-08-29 | 364.00 | 364.00 | 348.00 | 350.00 | 350.00 | 4,469,400 |
| 2022-08-26 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 1,645,200 |
| 2022-08-25 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 896,700 |
| 2022-08-24 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | 1,646,100 |
| 2022-08-23 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 1,959,800 |
| 2022-08-22 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | 1,768,600 |
| 2022-08-19 | 368.00 | 372.00 | 364.00 | 368.00 | 368.00 | 1,640,500 |
| 2022-08-18 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 1,355,000 |
| 2022-08-16 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | 902,200 |
| 2022-08-15 | 370.00 | 372.00 | 368.00 | 368.00 | 368.00 | 1,163,200 |
| 2022-08-12 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | 1,120,500 |
| 2022-08-11 | 374.00 | 376.00 | 368.00 | 370.00 | 370.00 | 1,885,500 |
| 2022-08-10 | 368.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1,805,800 |
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.