Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1,167,900 |
| 2025-08-12 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 953,400 |
| 2025-08-11 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | 1,171,000 |
| 2025-08-08 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | 825,400 |
| 2025-08-07 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | 396,300 |
| 2025-08-06 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 239,400 |
| 2025-08-05 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 417,200 |
| 2025-08-04 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 807,000 |
| 2025-08-01 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 209,900 |
| 2025-07-31 | 194.00 | 196.00 | 191.00 | 195.00 | 195.00 | 823,700 |
| 2025-07-30 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | 193,200 |
| 2025-07-29 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 419,200 |
| 2025-07-28 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | 82,800 |
| 2025-07-25 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 420,700 |
| 2025-07-24 | 197.00 | 197.00 | 192.00 | 193.00 | 193.00 | 827,600 |
| 2025-07-23 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 603,400 |
| 2025-07-22 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | 400,600 |
| 2025-07-21 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 2,181,600 |
| 2025-07-18 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 674,000 |
| 2025-07-17 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 725,800 |
| 2025-07-16 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1,321,000 |
| 2025-07-15 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 802,800 |
| 2025-07-14 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 590,900 |
| 2025-07-11 | 198.00 | 198.00 | 190.00 | 198.00 | 198.00 | 1,357,500 |
| 2025-07-10 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 236,700 |
| 2025-07-09 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 564,000 |
| 2025-07-08 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 2,040,300 |
| 2025-07-07 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 2,296,800 |
| 2025-07-04 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | 414,500 |
| 2025-07-03 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 334,500 |
| 2025-07-02 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1,235,300 |
| 2025-07-01 | 197.00 | 204.00 | 195.00 | 197.00 | 197.00 | 1,927,400 |
| 2025-06-30 | 197.00 | 202.00 | 195.00 | 197.00 | 197.00 | 2,100,200 |
| 2025-06-26 | 190.00 | 208.00 | 189.00 | 197.00 | 197.00 | 4,504,400 |
| 2025-06-25 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | 1,084,200 |
| 2025-06-24 | 191.00 | 196.00 | 191.00 | 193.00 | 193.00 | 2,372,200 |
| 2025-06-23 | 192.00 | 193.00 | 187.00 | 192.00 | 192.00 | 2,163,700 |
| 2025-06-20 | 192.00 | 199.00 | 190.00 | 195.00 | 195.00 | 3,235,500 |
| 2025-06-19 | 196.00 | 199.00 | 190.00 | 192.00 | 192.00 | 2,857,300 |
| 2025-06-18 | 200.00 | 202.00 | 194.00 | 194.00 | 194.00 | 3,415,400 |
| 2025-06-17 | 198.00 | 216.00 | 197.00 | 200.00 | 200.00 | 14,583,500 |
| 2025-06-16 | 198.00 | 199.00 | 192.00 | 196.00 | 196.00 | 1,545,700 |
| 2025-06-13 | 202.00 | 202.00 | 194.00 | 197.00 | 197.00 | 1,620,900 |
| 2025-06-12 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,384,400 |
| 2025-06-11 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,231,500 |
| 2025-06-10 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,120,600 |
| 2025-06-05 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 657,000 |
| 2025-06-04 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 815,600 |
| 2025-06-03 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2,001,400 |
| 2025-06-02 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 2,431,100 |
| 2025-05-28 | 210.00 | 216.00 | 202.00 | 212.00 | 212.00 | 3,160,800 |
| 2025-05-27 | 228.00 | 228.00 | 206.00 | 212.00 | 212.00 | 7,591,300 |
| 2025-05-26 | 200.00 | 230.00 | 199.00 | 224.00 | 224.00 | 24,027,400 |
| 2025-05-23 | 195.00 | 198.00 | 189.00 | 196.00 | 196.00 | 922,300 |
| 2025-05-22 | 198.00 | 199.00 | 194.00 | 195.00 | 195.00 | 313,400 |
| 2025-05-21 | 194.00 | 204.00 | 191.00 | 196.00 | 196.00 | 1,133,400 |
| 2025-05-20 | 193.00 | 198.00 | 188.00 | 195.00 | 195.00 | 567,800 |
| 2025-05-19 | 189.00 | 199.00 | 188.00 | 194.00 | 194.00 | 793,800 |
| 2025-05-16 | 190.00 | 191.00 | 187.00 | 191.00 | 191.00 | 790,900 |
| 2025-05-15 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 388,300 |
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.