Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 332,600 |
| 2025-02-03 | 185.00 | 189.00 | 181.00 | 187.00 | 187.00 | 93,100 |
| 2025-01-31 | 184.00 | 189.00 | 180.00 | 185.00 | 185.00 | 100,900 |
| 2025-01-30 | 188.00 | 189.00 | 180.00 | 184.00 | 184.00 | 212,100 |
| 2025-01-24 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 115,300 |
| 2025-01-23 | 186.00 | 189.00 | 185.00 | 187.00 | 187.00 | 413,400 |
| 2025-01-22 | 189.00 | 192.00 | 178.00 | 183.00 | 183.00 | 1,858,700 |
| 2025-01-21 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 234,400 |
| 2025-01-20 | 191.00 | 191.00 | 184.00 | 188.00 | 188.00 | 599,900 |
| 2025-01-17 | 195.00 | 196.00 | 188.00 | 190.00 | 190.00 | 458,400 |
| 2025-01-16 | 189.00 | 195.00 | 187.00 | 195.00 | 195.00 | 364,400 |
| 2025-01-15 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 113,100 |
| 2025-01-14 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 632,100 |
| 2025-01-13 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 258,800 |
| 2025-01-10 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | 57,400 |
| 2025-01-09 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 182,500 |
| 2025-01-08 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 45,400 |
| 2025-01-07 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 61,600 |
| 2025-01-06 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 322,500 |
| 2025-01-03 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 108,600 |
| 2025-01-02 | 188.00 | 191.00 | 185.00 | 191.00 | 191.00 | 245,300 |
| 2024-12-30 | 192.00 | 192.00 | 185.00 | 188.00 | 188.00 | 230,800 |
| 2024-12-27 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 169,900 |
| 2024-12-24 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 29,200 |
| 2024-12-23 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 154,400 |
| 2024-12-20 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 57,100 |
| 2024-12-19 | 191.00 | 191.00 | 184.00 | 190.00 | 190.00 | 153,600 |
| 2024-12-18 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 493,500 |
| 2024-12-17 | 193.00 | 195.00 | 185.00 | 188.00 | 188.00 | 265,300 |
| 2024-12-16 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 621,500 |
| 2024-12-13 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 69,200 |
| 2024-12-12 | 197.00 | 197.00 | 192.00 | 195.00 | 195.00 | 221,800 |
| 2024-12-11 | 193.00 | 198.00 | 191.00 | 196.00 | 196.00 | 579,300 |
| 2024-12-10 | 190.00 | 192.00 | 187.00 | 192.00 | 192.00 | 459,900 |
| 2024-12-09 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 421,300 |
| 2024-12-06 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 136,800 |
| 2024-12-05 | 192.00 | 195.00 | 188.00 | 193.00 | 193.00 | 94,800 |
| 2024-12-04 | 193.00 | 195.00 | 185.00 | 192.00 | 192.00 | 872,200 |
| 2024-12-03 | 185.00 | 193.00 | 185.00 | 187.00 | 187.00 | 276,900 |
| 2024-12-02 | 188.00 | 192.00 | 183.00 | 185.00 | 185.00 | 1,110,200 |
| 2024-11-29 | 190.00 | 194.00 | 183.00 | 188.00 | 188.00 | 1,486,100 |
| 2024-11-28 | 194.00 | 196.00 | 189.00 | 194.00 | 194.00 | 449,700 |
| 2024-11-26 | 194.00 | 195.00 | 189.00 | 193.00 | 193.00 | 578,700 |
| 2024-11-25 | 197.00 | 197.00 | 190.00 | 194.00 | 194.00 | 2,146,400 |
| 2024-11-22 | 196.00 | 197.00 | 194.00 | 197.00 | 197.00 | 372,300 |
| 2024-11-21 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 778,600 |
| 2024-11-20 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 737,200 |
| 2024-11-19 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 659,800 |
| 2024-11-18 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 285,300 |
| 2024-11-15 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 312,500 |
| 2024-11-14 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 295,200 |
| 2024-11-13 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | 308,400 |
| 2024-11-12 | 200.00 | 202.00 | 192.00 | 196.00 | 196.00 | 343,800 |
| 2024-11-11 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 1,009,700 |
| 2024-11-08 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 557,800 |
| 2024-11-07 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 294,400 |
| 2024-11-06 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,826,700 |
| 2024-11-05 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,148,800 |
| 2024-11-04 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 575,300 |
| 2024-11-01 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 993,600 |
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.