Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 670.00 | 670.00 | 585.00 | 605.00 | 605.00 | 15,090,000 |
| 2026-01-27 | 685.00 | 695.00 | 650.00 | 670.00 | 670.00 | 8,905,100 |
| 2026-01-26 | 715.00 | 755.00 | 670.00 | 685.00 | 685.00 | 9,676,200 |
| 2026-01-23 | 730.00 | 730.00 | 690.00 | 715.00 | 715.00 | 8,364,200 |
| 2026-01-22 | 775.00 | 790.00 | 735.00 | 740.00 | 740.00 | 9,379,600 |
| 2026-01-21 | 810.00 | 815.00 | 765.00 | 775.00 | 775.00 | 9,500,700 |
| 2026-01-20 | 805.00 | 825.00 | 800.00 | 810.00 | 810.00 | 5,832,300 |
| 2026-01-19 | 805.00 | 830.00 | 770.00 | 805.00 | 805.00 | 10,255,900 |
| 2026-01-16 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-01-15 | 840.00 | 840.00 | 785.00 | 805.00 | 805.00 | 18,373,900 |
| 2026-01-14 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | 4,636,600 |
| 2026-01-13 | 885.00 | 895.00 | 840.00 | 845.00 | 845.00 | 10,862,800 |
| 2026-01-12 | 960.00 | 960.00 | 855.00 | 885.00 | 885.00 | 17,197,000 |
| 2026-01-09 | 930.00 | 950.00 | 905.00 | 950.00 | 950.00 | 6,222,700 |
| 2026-01-08 | 1,000.00 | 1,040.00 | 920.00 | 930.00 | 930.00 | 26,775,300 |
| 2026-01-07 | 945.00 | 970.00 | 895.00 | 970.00 | 970.00 | 19,632,400 |
| 2026-01-06 | 905.00 | 970.00 | 905.00 | 930.00 | 930.00 | 15,994,800 |
| 2026-01-05 | 930.00 | 935.00 | 885.00 | 905.00 | 905.00 | 11,171,800 |
| 2026-01-02 | 905.00 | 970.00 | 900.00 | 925.00 | 925.00 | 15,100,200 |
| 2026-01-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-31 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-30 | 915.00 | 930.00 | 875.00 | 905.00 | 905.00 | 8,360,800 |
| 2025-12-29 | 875.00 | 950.00 | 875.00 | 905.00 | 905.00 | 9,229,900 |
| 2025-12-26 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-12-25 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-12-24 | 840.00 | 955.00 | 840.00 | 875.00 | 875.00 | 26,807,600 |
| 2025-12-23 | 900.00 | 960.00 | 890.00 | 925.00 | 925.00 | 9,099,600 |
| 2025-12-22 | 950.00 | 950.00 | 880.00 | 900.00 | 900.00 | 15,358,200 |
| 2025-12-19 | 1,005.00 | 1,025.00 | 940.00 | 950.00 | 950.00 | 10,824,000 |
| 2025-12-18 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 18,771,100 |
| 2025-12-17 | 930.00 | 1,100.00 | 920.00 | 1,060.00 | 1,060.00 | 90,056,100 |
| 2025-12-16 | 870.00 | 980.00 | 805.00 | 930.00 | 930.00 | 53,392,600 |
| 2025-12-15 | 985.00 | 1,040.00 | 870.00 | 880.00 | 880.00 | 36,421,000 |
| 2025-12-12 | 980.00 | 1,190.00 | 920.00 | 990.00 | 990.00 | 184,489,600 |
| 2025-12-11 | 1,265.00 | 1,265.00 | 1,080.00 | 1,080.00 | 1,080.00 | 91,556,000 |
| 2025-12-10 | 1,445.00 | 1,460.00 | 1,265.00 | 1,270.00 | 1,270.00 | 50,524,400 |
| 2025-12-09 | 1,380.00 | 1,510.00 | 1,260.00 | 1,425.00 | 1,425.00 | 148,346,700 |
| 2025-12-08 | 1,575.00 | 1,625.00 | 1,360.00 | 1,380.00 | 1,380.00 | 129,189,200 |
| 2025-12-05 | 1,775.00 | 1,890.00 | 1,550.00 | 1,575.00 | 1,575.00 | 93,087,700 |
| 2025-12-04 | 1,880.00 | 1,955.00 | 1,450.00 | 1,725.00 | 1,725.00 | 253,649,700 |
| 2025-12-03 | 1,300.00 | 1,565.00 | 1,300.00 | 1,565.00 | 1,565.00 | 61,609,700 |
| 2025-12-02 | 855.00 | 1,255.00 | 855.00 | 1,255.00 | 1,255.00 | 228,475,000 |
| 2025-12-01 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 11,725,300 |
| 2025-11-28 | 900.00 | 915.00 | 900.00 | 915.00 | 915.00 | 27,398,700 |
| 2025-11-27 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 33,963,000 |
| 2025-11-26 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 26,096,000 |
| 2025-11-25 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 4,549,400 |
| 2025-11-24 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 5,073,300 |
| 2025-11-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 14,865,800 |
| 2025-11-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-18 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2025-11-11 | 630.00 | 640.00 | 570.00 | 640.00 | 640.00 | 90,071,000 |
| 2025-11-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-11-07 | 422.00 | 515.00 | 422.00 | 515.00 | 515.00 | 235,002,400 |
| 2025-11-06 | 352.00 | 438.00 | 302.00 | 412.00 | 412.00 | 344,339,300 |
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.