Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 418.00 | 420.00 | 398.00 | 398.00 | 398.00 | 5,599,900 |
| 2022-05-11 | 426.00 | 430.00 | 412.00 | 412.00 | 412.00 | 11,078,400 |
| 2022-05-10 | 400.00 | 450.00 | 396.00 | 422.00 | 422.00 | 66,145,500 |
| 2022-05-09 | 410.00 | 416.00 | 400.00 | 400.00 | 400.00 | 6,729,600 |
| 2022-04-28 | 386.00 | 438.00 | 360.00 | 412.00 | 412.00 | 65,877,800 |
| 2022-04-27 | 388.00 | 408.00 | 362.00 | 386.00 | 386.00 | 42,286,500 |
| 2022-04-26 | 402.00 | 404.00 | 380.00 | 382.00 | 382.00 | 7,820,900 |
| 2022-04-25 | 412.00 | 414.00 | 392.00 | 400.00 | 400.00 | 7,181,200 |
| 2022-04-22 | 400.00 | 414.00 | 396.00 | 412.00 | 412.00 | 7,369,600 |
| 2022-04-21 | 408.00 | 410.00 | 396.00 | 398.00 | 398.00 | 3,622,800 |
| 2022-04-20 | 406.00 | 412.00 | 392.00 | 406.00 | 406.00 | 6,864,800 |
| 2022-04-19 | 416.00 | 416.00 | 404.00 | 404.00 | 404.00 | 3,494,000 |
| 2022-04-18 | 418.00 | 422.00 | 412.00 | 416.00 | 416.00 | 3,309,800 |
| 2022-04-14 | 412.00 | 432.00 | 406.00 | 420.00 | 420.00 | 16,288,900 |
| 2022-04-13 | 402.00 | 412.00 | 396.00 | 410.00 | 410.00 | 3,868,800 |
| 2022-04-12 | 406.00 | 414.00 | 390.00 | 402.00 | 402.00 | 6,801,800 |
| 2022-04-11 | 414.00 | 414.00 | 402.00 | 406.00 | 406.00 | 5,426,700 |
| 2022-04-08 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | 5,155,100 |
| 2022-04-07 | 426.00 | 428.00 | 414.00 | 418.00 | 418.00 | 7,757,400 |
| 2022-04-06 | 432.00 | 444.00 | 424.00 | 424.00 | 424.00 | 8,102,900 |
| 2022-04-05 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | 4,667,700 |
| 2022-04-04 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | 1,924,500 |
| 2022-04-01 | 432.00 | 434.00 | 428.00 | 428.00 | 428.00 | 2,691,000 |
| 2022-03-31 | 432.00 | 434.00 | 426.00 | 432.00 | 432.00 | 6,636,800 |
| 2022-03-30 | 430.00 | 436.00 | 424.00 | 432.00 | 432.00 | 3,833,500 |
| 2022-03-29 | 428.00 | 434.00 | 424.00 | 428.00 | 428.00 | 4,816,700 |
| 2022-03-28 | 436.00 | 440.00 | 428.00 | 428.00 | 428.00 | 7,694,300 |
| 2022-03-25 | 420.00 | 436.00 | 414.00 | 436.00 | 436.00 | 18,976,800 |
| 2022-03-24 | 426.00 | 430.00 | 420.00 | 420.00 | 420.00 | 5,236,500 |
| 2022-03-23 | 420.00 | 434.00 | 420.00 | 426.00 | 426.00 | 10,450,500 |
| 2022-03-22 | 418.00 | 428.00 | 418.00 | 420.00 | 420.00 | 7,950,600 |
| 2022-03-21 | 430.00 | 436.00 | 420.00 | 420.00 | 420.00 | 9,853,200 |
| 2022-03-18 | 434.00 | 442.00 | 430.00 | 432.00 | 432.00 | 6,953,700 |
| 2022-03-17 | 450.00 | 450.00 | 434.00 | 434.00 | 434.00 | 7,100,900 |
| 2022-03-16 | 458.00 | 458.00 | 438.00 | 450.00 | 450.00 | 12,166,900 |
| 2022-03-15 | 464.00 | 466.00 | 446.00 | 450.00 | 450.00 | 30,279,800 |
| 2022-03-14 | 456.00 | 472.00 | 446.00 | 462.00 | 462.00 | 28,110,200 |
| 2022-03-11 | 432.00 | 456.00 | 428.00 | 456.00 | 456.00 | 18,888,500 |
| 2022-03-10 | 426.00 | 438.00 | 418.00 | 434.00 | 434.00 | 12,176,800 |
| 2022-03-09 | 426.00 | 428.00 | 418.00 | 426.00 | 426.00 | 5,432,600 |
| 2022-03-08 | 412.00 | 436.00 | 412.00 | 426.00 | 426.00 | 20,044,200 |
| 2022-03-07 | 414.00 | 430.00 | 410.00 | 420.00 | 420.00 | 15,381,800 |
| 2022-03-04 | 450.00 | 452.00 | 426.00 | 432.00 | 432.00 | 24,689,500 |
| 2022-03-02 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | 11,227,500 |
| 2022-03-01 | 440.00 | 464.00 | 440.00 | 456.00 | 456.00 | 23,712,700 |
| 2022-02-25 | 480.00 | 480.00 | 450.00 | 452.00 | 452.00 | 37,227,800 |
| 2022-02-24 | 472.00 | 472.00 | 430.00 | 462.00 | 462.00 | 62,192,800 |
| 2022-02-23 | 600.00 | 600.00 | 452.00 | 452.00 | 452.00 | 227,759,900 |
| 2022-02-22 | 456.00 | 486.00 | 448.00 | 486.00 | 486.00 | 71,669,700 |
| 2022-02-21 | 450.00 | 470.00 | 440.00 | 456.00 | 456.00 | 78,006,200 |
| 2022-02-18 | 442.00 | 446.00 | 436.00 | 446.00 | 446.00 | 23,054,800 |
| 2022-02-17 | 438.00 | 452.00 | 432.00 | 440.00 | 440.00 | 46,743,300 |
| 2022-02-16 | 424.00 | 442.00 | 420.00 | 434.00 | 434.00 | 27,358,200 |
| 2022-02-15 | 404.00 | 434.00 | 404.00 | 420.00 | 420.00 | 18,414,100 |
| 2022-02-14 | 410.00 | 436.00 | 410.00 | 420.00 | 420.00 | 21,427,600 |
| 2022-02-11 | 450.00 | 460.00 | 430.00 | 430.00 | 430.00 | 115,763,500 |
| 2022-02-10 | 418.00 | 452.00 | 394.00 | 450.00 | 450.00 | 206,016,400 |
| 2022-02-09 | 400.00 | 412.00 | 378.00 | 406.00 | 406.00 | 54,386,600 |
| 2022-02-08 | 412.00 | 418.00 | 398.00 | 398.00 | 398.00 | 46,331,800 |
| 2022-02-07 | 458.00 | 486.00 | 426.00 | 426.00 | 426.00 | 167,854,300 |
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.