PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 840.00
0.00 (0.00%)
Oct 21, 2025, 3:10 PM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,200 |
| 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% | 60,200 |
| Oct 13, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.59% | 13,700 |
| 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 | - | 102,300 |
| 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 | - | 50,500 |
| Sep 22, 2025 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 50,600 |
| Sep 19, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | -0.59% | 16,300 |
| Sep 18, 2025 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | - | 48,200 |
| Sep 17, 2025 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | -0.58% | 43,000 |
| 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% | 65,800 |
| Sep 11, 2025 | 840.00 | 855.00 | 830.00 | 835.00 | 835.00 | -0.60% | 48,800 |
| Sep 10, 2025 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.20% | 26,700 |
| Sep 9, 2025 | 850.00 | 850.00 | 815.00 | 830.00 | 830.00 | -2.35% | 634,200 |
| Sep 8, 2025 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 55,200 |
| Sep 4, 2025 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | - | 60,100 |
| Sep 3, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | -0.58% | 78,000 |
| Sep 2, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 39,500 |
| Sep 1, 2025 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | - | 132,800 |
| Aug 29, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 55,800 |
| 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 |