PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 830.00
-20.00 (-2.35%)
Aug 8, 2025, 3:48 PM WIB
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -0.56% | 13,900 |
| Jun 16, 2025 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.55% | 106,000 |
| Jun 13, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.55% | 6,200 |
| Jun 12, 2025 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 27,200 |
| Jun 11, 2025 | 895.00 | 920.00 | 890.00 | 910.00 | 910.00 | 2.25% | 20,700 |
| Jun 10, 2025 | 905.00 | 905.00 | 885.00 | 890.00 | 890.00 | -0.56% | 100,300 |
| Jun 5, 2025 | 900.00 | 910.00 | 890.00 | 895.00 | 895.00 | - | 20,800 |
| Jun 4, 2025 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | -0.56% | 401,000 |
| Jun 3, 2025 | 905.00 | 915.00 | 895.00 | 900.00 | 900.00 | -1.10% | 50,900 |
| Jun 2, 2025 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | -1.62% | 167,100 |
| May 28, 2025 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 1.09% | 15,000 |
| May 27, 2025 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | -1.61% | 35,200 |
| May 26, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 14,600 |
| May 23, 2025 | 935.00 | 940.00 | 925.00 | 940.00 | 940.00 | - | 277,200 |