Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 382.00 | 400.00 | 322.00 | 354.00 | 354.00 | 168,833,300 |
| 2025-11-04 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 30,411,700 |
| 2025-11-03 | 222.00 | 256.00 | 222.00 | 256.00 | 256.00 | 34,313,300 |
| 2025-10-31 | 192.00 | 230.00 | 191.00 | 206.00 | 206.00 | 50,192,700 |
| 2025-10-30 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 744,000 |
| 2025-10-29 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 739,700 |
| 2025-10-28 | 189.00 | 193.00 | 188.00 | 190.00 | 190.00 | 1,530,300 |
| 2025-10-27 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | 565,600 |
| 2025-10-24 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | 597,300 |
| 2025-10-23 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | 1,079,100 |
| 2025-10-22 | 192.00 | 195.00 | 186.00 | 192.00 | 192.00 | 2,619,700 |
| 2025-10-21 | 190.00 | 194.00 | 186.00 | 192.00 | 192.00 | 1,839,000 |
| 2025-10-20 | 185.00 | 190.00 | 183.00 | 189.00 | 189.00 | 621,700 |
| 2025-10-17 | 189.00 | 190.00 | 183.00 | 184.00 | 184.00 | 519,600 |
| 2025-10-16 | 188.00 | 191.00 | 183.00 | 189.00 | 189.00 | 898,900 |
| 2025-10-15 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 385,100 |
| 2025-10-14 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 1,171,900 |
| 2025-10-13 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | 1,257,700 |
| 2025-10-10 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 2,012,100 |
| 2025-10-09 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | 1,150,800 |
| 2025-10-08 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1,012,300 |
| 2025-10-07 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 442,500 |
| 2025-10-06 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | 1,446,200 |
| 2025-10-03 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 806,600 |
| 2025-10-02 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 702,400 |
| 2025-10-01 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 1,051,500 |
| 2025-09-30 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | 1,692,400 |
| 2025-09-29 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1,078,600 |
| 2025-09-26 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 1,152,400 |
| 2025-09-25 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 999,000 |
| 2025-09-24 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 2,038,800 |
| 2025-09-23 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 707,800 |
| 2025-09-22 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | 1,212,300 |
| 2025-09-19 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 437,600 |
| 2025-09-18 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,962,000 |
| 2025-09-17 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 2,058,900 |
| 2025-09-16 | 194.00 | 208.00 | 193.00 | 198.00 | 198.00 | 2,188,800 |
| 2025-09-15 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1,288,700 |
| 2025-09-12 | 194.00 | 195.00 | 190.00 | 194.00 | 194.00 | 545,800 |
| 2025-09-11 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 364,400 |
| 2025-09-10 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 549,900 |
| 2025-09-09 | 193.00 | 197.00 | 193.00 | 193.00 | 193.00 | 1,583,000 |
| 2025-09-08 | 192.00 | 197.00 | 191.00 | 194.00 | 194.00 | 464,300 |
| 2025-09-05 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-04 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 670,200 |
| 2025-09-03 | 195.00 | 197.00 | 192.00 | 192.00 | 192.00 | 790,100 |
| 2025-09-02 | 190.00 | 197.00 | 190.00 | 192.00 | 192.00 | 601,500 |
| 2025-09-01 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | 1,219,400 |
| 2025-08-29 | 200.00 | 204.00 | 190.00 | 196.00 | 196.00 | 2,386,700 |
| 2025-08-28 | 190.00 | 206.00 | 190.00 | 196.00 | 196.00 | 4,786,100 |
| 2025-08-27 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1,117,400 |
| 2025-08-26 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 591,000 |
| 2025-08-25 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 631,100 |
| 2025-08-22 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | 505,900 |
| 2025-08-21 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 1,459,000 |
| 2025-08-20 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 646,200 |
| 2025-08-19 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | 585,800 |
| 2025-08-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-08-15 | 187.00 | 190.00 | 183.00 | 188.00 | 188.00 | 845,500 |
| 2025-08-14 | 192.00 | 192.00 | 183.00 | 187.00 | 187.00 | 3,894,500 |
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.