PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 855.00
-5.00 (-0.58%)
Aug 29, 2025, 9:50 AM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 1.79% | 224,500 |
| Aug 27, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | -0.59% | 208,200 |
| Aug 26, 2025 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.17% | 62,800 |
| Aug 25, 2025 | 850.00 | 865.00 | 850.00 | 855.00 | 855.00 | 0.59% | 78,700 |
| Aug 22, 2025 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.19% | 263,800 |
| Aug 21, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | - | 194,200 |
| Aug 20, 2025 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | - | 362,200 |
| Aug 19, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.18% | 315,700 |
| Aug 15, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | -0.58% | 271,800 |
| Aug 14, 2025 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | -0.58% | 215,200 |
| Aug 13, 2025 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | -1.71% | 383,200 |
| Aug 12, 2025 | 870.00 | 880.00 | 855.00 | 875.00 | 875.00 | 2.34% | 338,000 |
| Aug 11, 2025 | 830.00 | 870.00 | 825.00 | 855.00 | 855.00 | 3.01% | 214,000 |
| Aug 8, 2025 | 850.00 | 870.00 | 825.00 | 830.00 | 830.00 | -2.35% | 632,600 |
| Aug 7, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.16% | 141,900 |
| Aug 6, 2025 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | - | 132,900 |
| Aug 5, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -0.58% | 38,500 |
| Aug 4, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 15,300 |
| Aug 1, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.57% | 21,500 |
| Jul 31, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 43,300 |
| Jul 30, 2025 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 0.58% | 31,800 |
| Jul 29, 2025 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | -1.70% | 58,300 |
| Jul 28, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 26,400 |
| Jul 25, 2025 | 890.00 | 890.00 | 865.00 | 875.00 | 875.00 | -0.57% | 39,100 |
| Jul 24, 2025 | 875.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.57% | 63,100 |
| Jul 23, 2025 | 900.00 | 900.00 | 845.00 | 875.00 | 875.00 | 0.57% | 128,900 |
| Jul 22, 2025 | 865.00 | 920.00 | 855.00 | 870.00 | 870.00 | 0.58% | 185,700 |
| Jul 21, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 32,700 |
| Jul 18, 2025 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 36,000 |
| Jul 17, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 56,000 |
| Jul 16, 2025 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | - | 65,300 |
| Jul 15, 2025 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | - | 71,500 |
| Jul 14, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 18,700 |
| Jul 11, 2025 | 865.00 | 870.00 | 850.00 | 865.00 | 865.00 | 1.17% | 49,900 |
| Jul 10, 2025 | 885.00 | 885.00 | 840.00 | 855.00 | 855.00 | -1.72% | 258,400 |
| Jul 9, 2025 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | -0.57% | 25,500 |
| Jul 8, 2025 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 0.57% | 13,400 |
| Jul 7, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -0.57% | 56,600 |
| Jul 4, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 64,500 |
| Jul 3, 2025 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.57% | 7,700 |
| Jul 2, 2025 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | - | 4,900 |
| Jul 1, 2025 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | -1.14% | 24,900 |
| Jun 30, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | - | 40,300 |
| Jun 26, 2025 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | - | 124,900 |
| Jun 25, 2025 | 875.00 | 880.00 | 865.00 | 880.00 | 880.00 | 0.57% | 30,700 |
| Jun 24, 2025 | 890.00 | 910.00 | 865.00 | 875.00 | 875.00 | -0.57% | 32,300 |
| Jun 23, 2025 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 42,900 |
| Jun 20, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | -1.12% | 32,400 |
| Jun 19, 2025 | 895.00 | 895.00 | 885.00 | 890.00 | 890.00 | -1.11% | 25,600 |
| Jun 18, 2025 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.56% | 15,100 |