Lotte Chemical Titan Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 461,800 |
| 2024-10-30 | 210.00 | 218.00 | 202.00 | 210.00 | 210.00 | 2,539,800 |
| 2024-10-29 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 484,600 |
| 2024-10-28 | 210.00 | 210.00 | 193.00 | 202.00 | 202.00 | 2,721,300 |
| 2024-10-25 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 560,200 |
| 2024-10-24 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 843,900 |
| 2024-10-23 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,502,200 |
| 2024-10-22 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,011,600 |
| 2024-10-21 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 656,600 |
| 2024-10-18 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,971,300 |
| 2024-10-17 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | 1,577,200 |
| 2024-10-16 | 208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 1,872,200 |
| 2024-10-15 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,149,800 |
| 2024-10-14 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1,421,300 |
| 2024-10-11 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 503,400 |
| 2024-10-10 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 533,800 |
| 2024-10-09 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 375,100 |
| 2024-10-08 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 605,400 |
| 2024-10-07 | 199.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1,365,600 |
| 2024-10-04 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 2,212,200 |
| 2024-10-03 | 192.00 | 212.00 | 190.00 | 204.00 | 204.00 | 3,858,100 |
| 2024-10-02 | 194.00 | 197.00 | 191.00 | 192.00 | 192.00 | 590,300 |
| 2024-10-01 | 193.00 | 197.00 | 189.00 | 194.00 | 194.00 | 1,118,600 |
| 2024-09-30 | 193.00 | 200.00 | 187.00 | 193.00 | 193.00 | 963,100 |
| 2024-09-27 | 198.00 | 199.00 | 191.00 | 192.00 | 192.00 | 442,600 |
| 2024-09-26 | 194.00 | 196.00 | 189.00 | 192.00 | 192.00 | 1,791,200 |
| 2024-09-25 | 199.00 | 200.00 | 192.00 | 194.00 | 194.00 | 2,095,000 |
| 2024-09-24 | 206.00 | 210.00 | 196.00 | 200.00 | 200.00 | 1,922,100 |
| 2024-09-23 | 204.00 | 208.00 | 194.00 | 202.00 | 202.00 | 1,730,900 |
| 2024-09-20 | 222.00 | 222.00 | 200.00 | 202.00 | 202.00 | 4,491,100 |
| 2024-09-19 | 220.00 | 226.00 | 218.00 | 220.00 | 220.00 | 2,321,800 |
| 2024-09-18 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | 4,793,500 |
| 2024-09-17 | 214.00 | 230.00 | 208.00 | 220.00 | 220.00 | 17,815,700 |
| 2024-09-13 | 185.00 | 244.00 | 183.00 | 214.00 | 214.00 | 30,389,500 |
| 2024-09-12 | 181.00 | 193.00 | 177.00 | 184.00 | 184.00 | 5,564,500 |
| 2024-09-11 | 175.00 | 181.00 | 173.00 | 181.00 | 181.00 | 3,004,500 |
| 2024-09-10 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 134,700 |
| 2024-09-09 | 176.00 | 178.00 | 171.00 | 176.00 | 176.00 | 362,400 |
| 2024-09-06 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 2,362,100 |
| 2024-09-05 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 244,500 |
| 2024-09-04 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 284,700 |
| 2024-09-03 | 178.00 | 180.00 | 174.00 | 178.00 | 178.00 | 547,700 |
| 2024-09-02 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,130,000 |
| 2024-08-30 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 828,800 |
| 2024-08-29 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 205,500 |
| 2024-08-28 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | 325,100 |
| 2024-08-27 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 549,100 |
| 2024-08-26 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 148,800 |
| 2024-08-23 | 174.00 | 179.00 | 172.00 | 176.00 | 176.00 | 62,600 |
| 2024-08-22 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | 262,400 |
| 2024-08-21 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 314,500 |
| 2024-08-20 | 174.00 | 179.00 | 173.00 | 178.00 | 178.00 | 610,500 |
| 2024-08-19 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 360,500 |
| 2024-08-16 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | 26,400 |
| 2024-08-15 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 224,900 |
| 2024-08-14 | 168.00 | 170.00 | 163.00 | 169.00 | 169.00 | 858,900 |
| 2024-08-13 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 303,100 |
| 2024-08-12 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 131,500 |
| 2024-08-09 | 165.00 | 177.00 | 165.00 | 169.00 | 169.00 | 186,700 |
| 2024-08-08 | 168.00 | 168.00 | 160.00 | 165.00 | 165.00 | 741,500 |
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.