PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 840.00
+5.00 (0.60%)
At close: Jan 29, 2026
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 825.00 | 840.00 | 780.00 | 840.00 | 840.00 | 0.60% | 370,300 |
| Jan 28, 2026 | 865.00 | 865.00 | 835.00 | 835.00 | 835.00 | -3.47% | 500,300 |
| Jan 27, 2026 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 130,200 |
| Jan 26, 2026 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.57% | 54,200 |
| Jan 23, 2026 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 52,000 |
| Jan 22, 2026 | 865.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.16% | 44,100 |
| Jan 21, 2026 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.70% | 96,500 |
| Jan 20, 2026 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | 0.57% | 155,600 |
| Jan 19, 2026 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.57% | 43,500 |
| Jan 15, 2026 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 30,800 |
| Jan 14, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 24,800 |
| Jan 13, 2026 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | - | 95,700 |
| Jan 12, 2026 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 27,300 |
| Jan 9, 2026 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | -0.58% | 144,600 |
| Jan 8, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 23,600 |
| Jan 7, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 33,700 |
| Jan 6, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 87,700 |
| Jan 5, 2026 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | - | 73,900 |
| Jan 2, 2026 | 865.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.76% | 17,700 |
| Dec 30, 2025 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | - | 18,400 |
| Dec 29, 2025 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 43,900 |
| Dec 24, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.59% | 45,500 |
| Dec 23, 2025 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 25,100 |
| Dec 22, 2025 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.16% | 42,500 |
| Dec 19, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 154,800 |
| Dec 18, 2025 | 860.00 | 865.00 | 855.00 | 865.00 | 865.00 | 0.58% | 88,000 |
| Dec 17, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 20,000 |
| Dec 16, 2025 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 1.17% | 13,700 |
| Dec 15, 2025 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 0.59% | 57,900 |
| Dec 12, 2025 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 119,000 |
| Dec 11, 2025 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | -0.58% | 75,900 |
| Dec 10, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | - | 22,600 |
| Dec 9, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 42,500 |
| Dec 8, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 15,800 |
| Dec 5, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 60,900 |
| Dec 4, 2025 | 865.00 | 870.00 | 850.00 | 870.00 | 870.00 | 2.96% | 130,800 |
| Dec 3, 2025 | 845.00 | 860.00 | 845.00 | 845.00 | 845.00 | - | 25,500 |
| Dec 2, 2025 | 865.00 | 865.00 | 845.00 | 845.00 | 845.00 | - | 40,700 |
| Dec 1, 2025 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.74% | 86,100 |
| Nov 28, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.78% | 27,100 |
| Nov 27, 2025 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | -0.59% | 29,400 |
| Nov 26, 2025 | 845.00 | 855.00 | 835.00 | 850.00 | 850.00 | 1.19% | 25,800 |
| Nov 25, 2025 | 840.00 | 860.00 | 840.00 | 840.00 | 840.00 | - | 37,200 |
| Nov 24, 2025 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | - | 29,400 |
| Nov 21, 2025 | 825.00 | 850.00 | 825.00 | 840.00 | 840.00 | -1.18% | 68,200 |
| Nov 20, 2025 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | - | 27,600 |
| 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 |