Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 322.00 | 322.00 | 290.00 | 312.00 | 312.00 | 2,720,600 |
| 2026-07-24 | 332.00 | 334.00 | 320.00 | 326.00 | 326.00 | 2,943,700 |
| 2026-07-23 | 336.00 | 340.00 | 326.00 | 332.00 | 332.00 | 3,209,300 |
| 2026-07-22 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 2,459,100 |
| 2026-07-21 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 2,015,100 |
| 2026-07-20 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 2,653,700 |
| 2026-07-17 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 1,324,300 |
| 2026-07-16 | 332.00 | 336.00 | 322.00 | 336.00 | 336.00 | 1,983,200 |
| 2026-07-15 | 320.00 | 330.00 | 318.00 | 328.00 | 328.00 | 3,242,300 |
| 2026-07-14 | 314.00 | 328.00 | 314.00 | 318.00 | 318.00 | 3,211,900 |
| 2026-07-13 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1,621,700 |
| 2026-07-10 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | 497,800 |
| 2026-07-09 | 314.00 | 316.00 | 308.00 | 314.00 | 314.00 | 1,599,800 |
| 2026-07-08 | 316.00 | 320.00 | 310.00 | 314.00 | 314.00 | 926,400 |
| 2026-07-07 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | 1,966,600 |
| 2026-07-06 | 318.00 | 324.00 | 310.00 | 318.00 | 318.00 | 1,182,100 |
| 2026-07-03 | 318.00 | 326.00 | 314.00 | 316.00 | 316.00 | 2,327,600 |
| 2026-07-02 | 316.00 | 342.00 | 312.00 | 316.00 | 316.00 | 4,547,600 |
| 2026-07-01 | 328.00 | 328.00 | 314.00 | 314.00 | 314.00 | 2,392,500 |
| 2026-06-30 | 346.00 | 350.00 | 312.00 | 316.00 | 316.00 | 2,006,500 |
| 2026-06-29 | 358.00 | 360.00 | 340.00 | 342.00 | 342.00 | 1,345,500 |
| 2026-06-26 | 368.00 | 376.00 | 354.00 | 356.00 | 356.00 | 1,355,200 |
| 2026-06-25 | 354.00 | 380.00 | 346.00 | 368.00 | 368.00 | 2,453,000 |
| 2026-06-24 | 368.00 | 378.00 | 348.00 | 354.00 | 354.00 | 3,666,700 |
| 2026-06-23 | 352.00 | 380.00 | 350.00 | 376.00 | 376.00 | 4,179,900 |
| 2026-06-22 | 354.00 | 356.00 | 346.00 | 350.00 | 350.00 | 1,441,800 |
| 2026-06-19 | 360.00 | 374.00 | 352.00 | 356.00 | 356.00 | 2,024,700 |
| 2026-06-18 | 330.00 | 360.00 | 330.00 | 354.00 | 354.00 | 2,807,600 |
| 2026-06-17 | 352.00 | 400.00 | 340.00 | 342.00 | 342.00 | 8,644,700 |
| 2026-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-06-15 | 320.00 | 350.00 | 316.00 | 340.00 | 340.00 | 5,013,800 |
| 2026-06-12 | 300.00 | 314.00 | 300.00 | 310.00 | 310.00 | 2,552,100 |
| 2026-06-11 | 318.00 | 318.00 | 290.00 | 300.00 | 300.00 | 1,280,600 |
| 2026-06-10 | 292.00 | 328.00 | 292.00 | 306.00 | 306.00 | 5,516,500 |
| 2026-06-09 | 260.00 | 318.00 | 260.00 | 292.00 | 292.00 | 6,023,900 |
| 2026-06-08 | 280.00 | 280.00 | 258.00 | 260.00 | 260.00 | 2,488,500 |
| 2026-06-05 | 286.00 | 300.00 | 282.00 | 284.00 | 284.00 | 1,742,900 |
| 2026-06-04 | 302.00 | 304.00 | 278.00 | 296.00 | 296.00 | 2,361,100 |
| 2026-06-03 | 360.00 | 360.00 | 306.00 | 314.00 | 314.00 | 7,231,500 |
| 2026-06-02 | 366.00 | 374.00 | 360.00 | 360.00 | 360.00 | 2,018,600 |
| 2026-06-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0 |
| 2026-05-29 | 358.00 | 368.00 | 356.00 | 366.00 | 366.00 | 743,400 |
| 2026-05-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-05-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-05-26 | 372.00 | 374.00 | 356.00 | 360.00 | 360.00 | 1,753,800 |
| 2026-05-25 | 338.00 | 384.00 | 338.00 | 368.00 | 368.00 | 6,289,600 |
| 2026-05-22 | 324.00 | 340.00 | 306.00 | 332.00 | 332.00 | 2,491,900 |
| 2026-05-21 | 372.00 | 374.00 | 318.00 | 322.00 | 322.00 | 3,925,400 |
| 2026-05-20 | 372.00 | 388.00 | 358.00 | 372.00 | 372.00 | 3,612,700 |
| 2026-05-19 | 408.00 | 410.00 | 368.00 | 372.00 | 372.00 | 3,852,400 |
| 2026-05-18 | 434.00 | 434.00 | 396.00 | 408.00 | 408.00 | 2,390,200 |
| 2026-05-15 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-05-14 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-05-13 | 444.00 | 444.00 | 426.00 | 436.00 | 436.00 | 2,258,700 |
| 2026-05-12 | 460.00 | 464.00 | 432.00 | 442.00 | 442.00 | 4,550,200 |
| 2026-05-11 | 474.00 | 474.00 | 450.00 | 462.00 | 462.00 | 8,828,600 |
| 2026-05-08 | 492.00 | 494.00 | 472.00 | 472.00 | 472.00 | 3,464,500 |
| 2026-05-07 | 496.00 | 505.00 | 490.00 | 490.00 | 490.00 | 3,758,000 |
| 2026-05-06 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | 3,505,300 |
| 2026-05-05 | 494.00 | 510.00 | 484.00 | 492.00 | 492.00 | 4,853,900 |
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.