Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 458.00 | 486.00 | 426.00 | 426.00 | 426.00 | 167,854,300 |
| 2022-02-04 | 440.00 | 472.00 | 434.00 | 456.00 | 456.00 | 163,070,100 |
| 2022-02-03 | 430.00 | 454.00 | 430.00 | 438.00 | 438.00 | 34,173,600 |
| 2022-02-02 | 462.00 | 462.00 | 438.00 | 440.00 | 440.00 | 23,981,800 |
| 2022-01-31 | 412.00 | 458.00 | 412.00 | 458.00 | 458.00 | 106,287,400 |
| 2022-01-28 | 412.00 | 424.00 | 412.00 | 416.00 | 416.00 | 6,994,000 |
| 2022-01-27 | 420.00 | 430.00 | 418.00 | 418.00 | 418.00 | 7,591,200 |
| 2022-01-26 | 412.00 | 432.00 | 412.00 | 420.00 | 420.00 | 19,593,100 |
| 2022-01-25 | 422.00 | 432.00 | 408.00 | 416.00 | 416.00 | 27,920,100 |
| 2022-01-24 | 434.00 | 442.00 | 430.00 | 430.00 | 430.00 | 14,836,600 |
| 2022-01-21 | 432.00 | 444.00 | 430.00 | 438.00 | 438.00 | 24,110,700 |
| 2022-01-20 | 430.00 | 450.00 | 430.00 | 430.00 | 430.00 | 18,427,400 |
| 2022-01-19 | 442.00 | 450.00 | 422.00 | 432.00 | 432.00 | 40,595,100 |
| 2022-01-18 | 480.00 | 488.00 | 432.00 | 442.00 | 442.00 | 165,562,800 |
| 2022-01-17 | 448.00 | 468.00 | 440.00 | 464.00 | 464.00 | 58,532,100 |
| 2022-01-14 | 428.00 | 454.00 | 418.00 | 450.00 | 450.00 | 59,820,400 |
| 2022-01-13 | 466.00 | 466.00 | 434.00 | 434.00 | 434.00 | 68,985,200 |
| 2022-01-12 | 510.00 | 525.00 | 458.00 | 466.00 | 466.00 | 310,756,900 |
| 2022-01-11 | 452.00 | 480.00 | 450.00 | 478.00 | 478.00 | 72,632,400 |
| 2022-01-10 | 454.00 | 466.00 | 448.00 | 456.00 | 456.00 | 59,082,700 |
| 2022-01-07 | 446.00 | 464.00 | 446.00 | 458.00 | 458.00 | 88,275,200 |
| 2022-01-06 | 440.00 | 462.00 | 440.00 | 452.00 | 452.00 | 66,094,300 |
| 2022-01-05 | 456.00 | 472.00 | 442.00 | 456.00 | 456.00 | 143,329,900 |
| 2022-01-04 | 414.00 | 468.00 | 402.00 | 460.00 | 460.00 | 326,900,200 |
| 2022-01-03 | 464.00 | 464.00 | 432.00 | 432.00 | 432.00 | 24,981,400 |
| 2021-12-30 | 480.00 | 505.00 | 450.00 | 464.00 | 464.00 | 554,974,200 |
| 2021-12-29 | 346.00 | 430.00 | 346.00 | 430.00 | 430.00 | 443,312,100 |
| 2021-12-28 | 320.00 | 344.00 | 300.00 | 344.00 | 344.00 | 259,706,500 |
| 2021-12-27 | 222.00 | 276.00 | 222.00 | 276.00 | 276.00 | 87,374,100 |
| 2021-12-24 | 222.00 | 228.00 | 222.00 | 222.00 | 222.00 | 1,019,800 |
| 2021-12-23 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 657,000 |
| 2021-12-22 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,245,000 |
| 2021-12-21 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,389,100 |
| 2021-12-20 | 228.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,750,900 |
| 2021-12-17 | 220.00 | 230.00 | 220.00 | 226.00 | 226.00 | 1,315,100 |
| 2021-12-16 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 1,240,800 |
| 2021-12-15 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 5,660,300 |
| 2021-12-14 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1,718,900 |
| 2021-12-13 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,253,600 |
| 2021-12-10 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,545,900 |
| 2021-12-09 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,026,700 |
| 2021-12-08 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,620,500 |
| 2021-12-07 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2,725,800 |
| 2021-12-06 | 220.00 | 228.00 | 218.00 | 222.00 | 222.00 | 1,705,800 |
| 2021-12-03 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1,923,500 |
| 2021-12-02 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | 2,953,700 |
| 2021-12-01 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | 5,176,200 |
| 2021-11-30 | 214.00 | 232.00 | 214.00 | 228.00 | 228.00 | 3,690,500 |
| 2021-11-29 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 1,888,200 |
| 2021-11-26 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 3,523,000 |
| 2021-11-25 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 2,701,500 |
| 2021-11-24 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 5,744,200 |
| 2021-11-23 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 2,644,100 |
| 2021-11-22 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 2,759,800 |
| 2021-11-19 | 234.00 | 240.00 | 232.00 | 232.00 | 232.00 | 4,029,900 |
| 2021-11-18 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | 2,245,700 |
| 2021-11-17 | 236.00 | 242.00 | 232.00 | 240.00 | 240.00 | 6,640,800 |
| 2021-11-16 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | 4,869,000 |
| 2021-11-15 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | 3,451,100 |
| 2021-11-12 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | 3,938,100 |
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.