Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 492.00 | 510.00 | 486.00 | 492.00 | 492.00 | 4,112,200 |
| 2026-05-01 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2026-04-30 | 505.00 | 520.00 | 478.00 | 494.00 | 494.00 | 9,949,100 |
| 2026-04-29 | 484.00 | 580.00 | 484.00 | 520.00 | 520.00 | 38,365,200 |
| 2026-04-28 | 476.00 | 478.00 | 462.00 | 478.00 | 478.00 | 1,905,300 |
| 2026-04-27 | 476.00 | 490.00 | 466.00 | 476.00 | 476.00 | 2,832,500 |
| 2026-04-24 | 520.00 | 525.00 | 470.00 | 476.00 | 476.00 | 6,582,100 |
| 2026-04-23 | 515.00 | 555.00 | 505.00 | 515.00 | 515.00 | 8,572,200 |
| 2026-04-22 | 550.00 | 550.00 | 500.00 | 510.00 | 510.00 | 9,440,300 |
| 2026-04-21 | 500.00 | 555.00 | 486.00 | 545.00 | 545.00 | 8,360,900 |
| 2026-04-20 | 525.00 | 535.00 | 496.00 | 500.00 | 500.00 | 3,434,700 |
| 2026-04-17 | 520.00 | 530.00 | 496.00 | 520.00 | 520.00 | 3,975,500 |
| 2026-04-16 | 540.00 | 570.00 | 515.00 | 520.00 | 520.00 | 6,392,500 |
| 2026-04-15 | 665.00 | 695.00 | 535.00 | 535.00 | 535.00 | 35,956,800 |
| 2026-04-14 | 462.00 | 575.00 | 460.00 | 575.00 | 575.00 | 17,719,500 |
| 2026-04-13 | 460.00 | 470.00 | 450.00 | 460.00 | 460.00 | 5,393,000 |
| 2026-04-10 | 426.00 | 490.00 | 426.00 | 460.00 | 460.00 | 19,385,600 |
| 2026-04-09 | 428.00 | 434.00 | 418.00 | 424.00 | 424.00 | 3,049,300 |
| 2026-04-08 | 428.00 | 442.00 | 414.00 | 430.00 | 430.00 | 5,488,900 |
| 2026-04-07 | 452.00 | 456.00 | 422.00 | 426.00 | 426.00 | 8,465,000 |
| 2026-04-06 | 398.00 | 490.00 | 390.00 | 450.00 | 450.00 | 13,671,200 |
| 2026-04-02 | 400.00 | 404.00 | 392.00 | 398.00 | 398.00 | 1,291,200 |
| 2026-04-01 | 392.00 | 404.00 | 392.00 | 400.00 | 400.00 | 1,632,000 |
| 2026-03-31 | 404.00 | 408.00 | 390.00 | 394.00 | 394.00 | 998,800 |
| 2026-03-30 | 394.00 | 406.00 | 378.00 | 404.00 | 404.00 | 2,006,900 |
| 2026-03-27 | 402.00 | 414.00 | 392.00 | 392.00 | 392.00 | 1,698,900 |
| 2026-03-26 | 416.00 | 418.00 | 398.00 | 402.00 | 402.00 | 2,012,000 |
| 2026-03-25 | 370.00 | 414.00 | 364.00 | 404.00 | 404.00 | 4,089,000 |
| 2026-03-17 | 364.00 | 388.00 | 362.00 | 370.00 | 370.00 | 2,366,800 |
| 2026-03-16 | 362.00 | 378.00 | 340.00 | 364.00 | 364.00 | 2,141,900 |
| 2026-03-13 | 372.00 | 390.00 | 356.00 | 362.00 | 362.00 | 2,845,200 |
| 2026-03-12 | 396.00 | 410.00 | 368.00 | 374.00 | 374.00 | 5,278,200 |
| 2026-03-11 | 424.00 | 426.00 | 394.00 | 396.00 | 396.00 | 5,818,600 |
| 2026-03-10 | 374.00 | 428.00 | 366.00 | 418.00 | 418.00 | 17,921,900 |
| 2026-03-09 | 416.00 | 416.00 | 356.00 | 372.00 | 372.00 | 8,661,400 |
| 2026-03-06 | 438.00 | 438.00 | 400.00 | 416.00 | 416.00 | 6,228,100 |
| 2026-03-05 | 448.00 | 480.00 | 434.00 | 438.00 | 438.00 | 6,104,500 |
| 2026-03-04 | 490.00 | 490.00 | 432.00 | 448.00 | 448.00 | 6,008,800 |
| 2026-03-03 | 494.00 | 515.00 | 484.00 | 490.00 | 490.00 | 4,454,000 |
| 2026-03-02 | 510.00 | 525.00 | 486.00 | 494.00 | 494.00 | 10,123,200 |
| 2026-02-27 | 540.00 | 545.00 | 510.00 | 535.00 | 535.00 | 3,354,700 |
| 2026-02-26 | 585.00 | 585.00 | 525.00 | 545.00 | 545.00 | 10,357,300 |
| 2026-02-25 | 580.00 | 600.00 | 565.00 | 585.00 | 585.00 | 3,435,100 |
| 2026-02-24 | 600.00 | 625.00 | 570.00 | 575.00 | 575.00 | 5,004,200 |
| 2026-02-23 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | 2,972,200 |
| 2026-02-20 | 635.00 | 690.00 | 605.00 | 615.00 | 615.00 | 10,650,900 |
| 2026-02-19 | 655.00 | 655.00 | 620.00 | 630.00 | 630.00 | 4,573,300 |
| 2026-02-18 | 660.00 | 675.00 | 635.00 | 650.00 | 650.00 | 7,610,500 |
| 2026-02-13 | 655.00 | 670.00 | 635.00 | 660.00 | 660.00 | 6,418,100 |
| 2026-02-12 | 715.00 | 720.00 | 660.00 | 665.00 | 665.00 | 11,868,500 |
| 2026-02-11 | 780.00 | 800.00 | 675.00 | 710.00 | 710.00 | 74,947,300 |
| 2026-02-10 | 525.00 | 650.00 | 525.00 | 650.00 | 650.00 | 21,742,600 |
| 2026-02-09 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 4,206,800 |
| 2026-02-06 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | 3,064,200 |
| 2026-02-05 | 550.00 | 575.00 | 535.00 | 555.00 | 555.00 | 3,250,600 |
| 2026-02-04 | 575.00 | 620.00 | 520.00 | 555.00 | 555.00 | 6,140,700 |
| 2026-02-03 | 500.00 | 575.00 | 480.00 | 560.00 | 560.00 | 10,806,800 |
| 2026-02-02 | 520.00 | 555.00 | 462.00 | 510.00 | 510.00 | 16,665,300 |
| 2026-01-30 | 610.00 | 655.00 | 520.00 | 525.00 | 525.00 | 28,781,300 |
| 2026-01-29 | 560.00 | 620.00 | 515.00 | 610.00 | 610.00 | 17,801,300 |
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.