Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 195.00 | 195.00 | 187.00 | 191.00 | 191.00 | 719,000 |
| 2025-05-09 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | 362,200 |
| 2025-05-08 | 195.00 | 196.00 | 185.00 | 190.00 | 190.00 | 1,677,600 |
| 2025-05-07 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 470,400 |
| 2025-05-06 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 1,121,700 |
| 2025-05-05 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 1,460,500 |
| 2025-05-02 | 198.00 | 204.00 | 198.00 | 199.00 | 199.00 | 3,387,900 |
| 2025-04-30 | 191.00 | 204.00 | 188.00 | 194.00 | 194.00 | 6,109,700 |
| 2025-04-29 | 187.00 | 212.00 | 180.00 | 189.00 | 189.00 | 14,110,500 |
| 2025-04-28 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 150,400 |
| 2025-04-25 | 176.00 | 184.00 | 175.00 | 181.00 | 181.00 | 626,600 |
| 2025-04-24 | 173.00 | 177.00 | 171.00 | 175.00 | 175.00 | 200,100 |
| 2025-04-23 | 177.00 | 178.00 | 170.00 | 173.00 | 173.00 | 586,900 |
| 2025-04-22 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 229,200 |
| 2025-04-21 | 173.00 | 177.00 | 169.00 | 175.00 | 175.00 | 145,400 |
| 2025-04-17 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 61,600 |
| 2025-04-16 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 152,000 |
| 2025-04-15 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | 171,400 |
| 2025-04-14 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 241,200 |
| 2025-04-11 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | 42,600 |
| 2025-04-10 | 172.00 | 172.00 | 160.00 | 171.00 | 171.00 | 319,200 |
| 2025-04-09 | 172.00 | 172.00 | 167.00 | 172.00 | 172.00 | 746,100 |
| 2025-04-08 | 172.00 | 174.00 | 166.00 | 172.00 | 172.00 | 749,900 |
| 2025-03-27 | 175.00 | 178.00 | 172.00 | 178.00 | 178.00 | 341,000 |
| 2025-03-26 | 178.00 | 178.00 | 172.00 | 178.00 | 178.00 | 896,200 |
| 2025-03-25 | 177.00 | 178.00 | 169.00 | 176.00 | 176.00 | 355,500 |
| 2025-03-24 | 175.00 | 180.00 | 169.00 | 178.00 | 178.00 | 241,600 |
| 2025-03-21 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 76,600 |
| 2025-03-20 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 117,700 |
| 2025-03-19 | 180.00 | 182.00 | 166.00 | 180.00 | 180.00 | 421,700 |
| 2025-03-18 | 181.00 | 184.00 | 169.00 | 180.00 | 180.00 | 902,600 |
| 2025-03-17 | 180.00 | 182.00 | 177.00 | 181.00 | 181.00 | 188,400 |
| 2025-03-14 | 181.00 | 184.00 | 176.00 | 181.00 | 181.00 | 197,200 |
| 2025-03-13 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | 108,600 |
| 2025-03-12 | 185.00 | 189.00 | 175.00 | 178.00 | 178.00 | 597,600 |
| 2025-03-11 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 20,800 |
| 2025-03-10 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 216,800 |
| 2025-03-07 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 88,800 |
| 2025-03-06 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | 100,500 |
| 2025-03-05 | 183.00 | 185.00 | 178.00 | 183.00 | 183.00 | 266,900 |
| 2025-03-04 | 179.00 | 193.00 | 175.00 | 183.00 | 183.00 | 1,047,600 |
| 2025-03-03 | 175.00 | 184.00 | 175.00 | 175.00 | 175.00 | 328,600 |
| 2025-02-28 | 191.00 | 193.00 | 173.00 | 175.00 | 175.00 | 704,500 |
| 2025-02-27 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | 299,500 |
| 2025-02-26 | 192.00 | 192.00 | 184.00 | 188.00 | 188.00 | 213,500 |
| 2025-02-25 | 188.00 | 194.00 | 185.00 | 188.00 | 188.00 | 281,600 |
| 2025-02-24 | 189.00 | 194.00 | 185.00 | 188.00 | 188.00 | 1,015,100 |
| 2025-02-21 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 566,300 |
| 2025-02-20 | 184.00 | 190.00 | 181.00 | 190.00 | 190.00 | 787,600 |
| 2025-02-19 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 196,100 |
| 2025-02-18 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 276,800 |
| 2025-02-17 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | 941,500 |
| 2025-02-14 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 981,400 |
| 2025-02-13 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | 302,600 |
| 2025-02-12 | 183.00 | 185.00 | 176.00 | 184.00 | 184.00 | 551,100 |
| 2025-02-11 | 183.00 | 184.00 | 176.00 | 183.00 | 183.00 | 911,200 |
| 2025-02-10 | 181.00 | 188.00 | 170.00 | 180.00 | 180.00 | 769,600 |
| 2025-02-07 | 182.00 | 185.00 | 171.00 | 178.00 | 178.00 | 1,565,500 |
| 2025-02-06 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | 259,600 |
| 2025-02-05 | 188.00 | 188.00 | 183.00 | 185.00 | 185.00 | 192,800 |
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.