PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 850.00
0.00 (0.00%)
Nov 20, 2025, 2:03 PM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 865.00 | 865.00 | 840.00 | 850.00 | 850.00 | -1.73% | 181,000 |
| Nov 18, 2025 | 865.00 | 875.00 | 865.00 | 865.00 | 865.00 | - | 1,500 |
| Nov 17, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 121,900 |
| Nov 14, 2025 | 870.00 | 875.00 | 860.00 | 875.00 | 875.00 | 0.57% | 130,400 |
| Nov 13, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | 0.58% | 31,400 |
| Nov 12, 2025 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 14,400 |
| Nov 11, 2025 | 865.00 | 870.00 | 855.00 | 870.00 | 870.00 | 0.58% | 139,900 |
| Nov 10, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 40,200 |
| Nov 7, 2025 | 865.00 | 880.00 | 860.00 | 875.00 | 875.00 | 1.16% | 204,300 |
| Nov 6, 2025 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 76,500 |
| Nov 5, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 95,900 |
| Nov 4, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.57% | 69,000 |
| Nov 3, 2025 | 880.00 | 880.00 | 860.00 | 870.00 | 870.00 | -0.57% | 40,400 |
| Oct 31, 2025 | 865.00 | 880.00 | 855.00 | 875.00 | 875.00 | 1.16% | 167,300 |
| Oct 30, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 326,200 |
| Oct 29, 2025 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.17% | 393,100 |
| Oct 28, 2025 | 850.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.59% | 193,800 |
| Oct 27, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | -0.58% | 29,900 |
| Oct 24, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.58% | 16,300 |
| Oct 23, 2025 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 1.18% | 16,000 |
| Oct 22, 2025 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1.19% | 124,300 |
| Oct 21, 2025 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | - | 146,000 |
| Oct 20, 2025 | 840.00 | 845.00 | 840.00 | 840.00 | 840.00 | - | 21,200 |
| Oct 17, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 0.60% | 4,700 |
| Oct 16, 2025 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | -0.60% | 35,700 |
| Oct 15, 2025 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 0.60% | 61,300 |
| Oct 14, 2025 | 840.00 | 860.00 | 835.00 | 835.00 | 835.00 | -0.60% | 58,700 |
| Oct 13, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.59% | 13,500 |
| Oct 10, 2025 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 1.20% | 38,000 |
| Oct 9, 2025 | 835.00 | 845.00 | 830.00 | 835.00 | 835.00 | - | 122,400 |
| Oct 8, 2025 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | -0.60% | 24,800 |
| Oct 7, 2025 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | - | 22,100 |
| Oct 6, 2025 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | - | 98,000 |
| Oct 3, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | - | 25,100 |
| Oct 2, 2025 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 80,700 |
| Oct 1, 2025 | 845.00 | 850.00 | 835.00 | 840.00 | 840.00 | -0.59% | 145,100 |
| Sep 30, 2025 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | - | 10,100 |
| Sep 29, 2025 | 845.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 88,100 |
| Sep 26, 2025 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.59% | 12,800 |
| Sep 25, 2025 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 28,900 |
| Sep 24, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.59% | 90,000 |
| Sep 23, 2025 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | - | 49,400 |
| Sep 22, 2025 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 50,500 |
| Sep 19, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | -0.59% | 15,200 |
| Sep 18, 2025 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | - | 46,500 |
| Sep 17, 2025 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | -0.58% | 40,900 |
| Sep 16, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 31,700 |
| Sep 15, 2025 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 1.79% | 54,600 |
| Sep 12, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 0.60% | 60,700 |
| Sep 11, 2025 | 840.00 | 855.00 | 830.00 | 835.00 | 835.00 | -0.60% | 48,800 |