Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 370.00 | 376.00 | 368.00 | 368.00 | 368.00 | 1,331,200 |
| 2022-08-08 | 370.00 | 378.00 | 370.00 | 370.00 | 370.00 | 1,433,600 |
| 2022-08-05 | 368.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1,532,800 |
| 2022-08-04 | 376.00 | 380.00 | 364.00 | 368.00 | 368.00 | 4,451,300 |
| 2022-08-03 | 388.00 | 390.00 | 376.00 | 376.00 | 376.00 | 4,275,500 |
| 2022-08-02 | 380.00 | 400.00 | 380.00 | 384.00 | 384.00 | 13,316,800 |
| 2022-08-01 | 374.00 | 382.00 | 368.00 | 380.00 | 380.00 | 2,008,900 |
| 2022-07-29 | 372.00 | 378.00 | 370.00 | 370.00 | 370.00 | 2,777,300 |
| 2022-07-28 | 368.00 | 378.00 | 366.00 | 372.00 | 372.00 | 2,660,900 |
| 2022-07-27 | 374.00 | 374.00 | 362.00 | 368.00 | 368.00 | 5,105,200 |
| 2022-07-26 | 370.00 | 384.00 | 368.00 | 374.00 | 374.00 | 5,419,800 |
| 2022-07-25 | 396.00 | 408.00 | 380.00 | 382.00 | 382.00 | 21,786,700 |
| 2022-07-22 | 360.00 | 400.00 | 360.00 | 394.00 | 394.00 | 34,806,900 |
| 2022-07-21 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | 2,491,500 |
| 2022-07-20 | 342.00 | 362.00 | 342.00 | 362.00 | 362.00 | 3,000,800 |
| 2022-07-19 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | 3,873,000 |
| 2022-07-18 | 358.00 | 368.00 | 356.00 | 362.00 | 362.00 | 2,744,900 |
| 2022-07-15 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | 1,510,500 |
| 2022-07-14 | 364.00 | 370.00 | 360.00 | 362.00 | 362.00 | 2,439,800 |
| 2022-07-13 | 366.00 | 376.00 | 364.00 | 366.00 | 366.00 | 6,137,600 |
| 2022-07-12 | 366.00 | 370.00 | 352.00 | 360.00 | 360.00 | 6,448,100 |
| 2022-07-11 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | 3,729,200 |
| 2022-07-08 | 368.00 | 386.00 | 364.00 | 372.00 | 372.00 | 9,134,800 |
| 2022-07-07 | 376.00 | 376.00 | 360.00 | 368.00 | 368.00 | 9,411,900 |
| 2022-07-06 | 348.00 | 386.00 | 348.00 | 376.00 | 376.00 | 14,421,000 |
| 2022-07-05 | 346.00 | 366.00 | 346.00 | 358.00 | 358.00 | 5,825,600 |
| 2022-07-04 | 360.00 | 368.00 | 336.00 | 354.00 | 354.00 | 14,268,100 |
| 2022-07-01 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | 13,552,300 |
| 2022-06-30 | 368.00 | 386.00 | 360.00 | 374.00 | 374.00 | 14,932,500 |
| 2022-06-29 | 394.00 | 408.00 | 370.00 | 370.00 | 370.00 | 19,868,400 |
| 2022-06-28 | 362.00 | 392.00 | 362.00 | 386.00 | 386.00 | 7,165,100 |
| 2022-06-27 | 374.00 | 400.00 | 372.00 | 380.00 | 380.00 | 28,473,300 |
| 2022-06-24 | 400.00 | 442.00 | 398.00 | 398.00 | 398.00 | 43,209,900 |
| 2022-06-23 | 432.00 | 432.00 | 426.00 | 426.00 | 426.00 | 4,927,200 |
| 2022-06-22 | 470.00 | 476.00 | 456.00 | 456.00 | 456.00 | 10,535,500 |
| 2022-06-21 | 510.00 | 525.00 | 490.00 | 490.00 | 490.00 | 7,193,000 |
| 2022-06-20 | 590.00 | 660.00 | 515.00 | 525.00 | 525.00 | 109,895,900 |
| 2022-06-17 | 500.00 | 555.00 | 438.00 | 550.00 | 550.00 | 84,658,100 |
| 2022-06-16 | 394.00 | 470.00 | 372.00 | 466.00 | 466.00 | 98,533,400 |
| 2022-06-15 | 338.00 | 412.00 | 334.00 | 400.00 | 400.00 | 33,320,700 |
| 2022-06-14 | 326.00 | 342.00 | 326.00 | 336.00 | 336.00 | 1,506,400 |
| 2022-06-13 | 358.00 | 360.00 | 338.00 | 344.00 | 344.00 | 6,102,300 |
| 2022-06-10 | 364.00 | 366.00 | 352.00 | 362.00 | 362.00 | 2,734,400 |
| 2022-06-09 | 360.00 | 374.00 | 360.00 | 364.00 | 364.00 | 2,887,500 |
| 2022-06-08 | 366.00 | 368.00 | 360.00 | 360.00 | 360.00 | 2,530,100 |
| 2022-06-07 | 372.00 | 372.00 | 360.00 | 364.00 | 364.00 | 1,992,400 |
| 2022-06-06 | 374.00 | 378.00 | 366.00 | 370.00 | 370.00 | 1,122,700 |
| 2022-06-03 | 368.00 | 378.00 | 366.00 | 374.00 | 374.00 | 3,261,300 |
| 2022-06-02 | 370.00 | 372.00 | 366.00 | 368.00 | 368.00 | 1,104,800 |
| 2022-05-31 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 2,059,900 |
| 2022-05-30 | 358.00 | 370.00 | 358.00 | 364.00 | 364.00 | 1,868,100 |
| 2022-05-27 | 340.00 | 368.00 | 340.00 | 358.00 | 358.00 | 2,536,800 |
| 2022-05-25 | 352.00 | 372.00 | 352.00 | 360.00 | 360.00 | 3,136,800 |
| 2022-05-24 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | 1,694,000 |
| 2022-05-23 | 376.00 | 380.00 | 372.00 | 376.00 | 376.00 | 2,169,400 |
| 2022-05-20 | 372.00 | 384.00 | 372.00 | 376.00 | 376.00 | 2,877,800 |
| 2022-05-19 | 378.00 | 382.00 | 372.00 | 374.00 | 374.00 | 2,352,600 |
| 2022-05-18 | 378.00 | 386.00 | 372.00 | 380.00 | 380.00 | 4,614,400 |
| 2022-05-17 | 378.00 | 394.00 | 370.00 | 378.00 | 378.00 | 5,273,600 |
| 2022-05-13 | 398.00 | 434.00 | 374.00 | 382.00 | 382.00 | 39,277,300 |
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.