PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 820.00
0.00 (0.00%)
Feb 19, 2026, 4:00 PM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 825.00 | 825.00 | 790.00 | 820.00 | 820.00 | - | 78,400 |
| Feb 13, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.61% | 28,500 |
| Feb 12, 2026 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.23% | 41,300 |
| Feb 11, 2026 | 800.00 | 820.00 | 800.00 | 815.00 | 815.00 | 0.62% | 58,400 |
| Feb 10, 2026 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | 1.25% | 69,300 |
| Feb 9, 2026 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -0.62% | 173,000 |
| Feb 6, 2026 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.63% | 32,400 |
| Feb 5, 2026 | 810.00 | 815.00 | 790.00 | 800.00 | 800.00 | -0.62% | 124,400 |
| Feb 4, 2026 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.63% | 106,600 |
| Feb 3, 2026 | 830.00 | 830.00 | 710.00 | 800.00 | 800.00 | -3.61% | 3,087,000 |
| Feb 2, 2026 | 860.00 | 860.00 | 820.00 | 830.00 | 830.00 | -1.78% | 110,100 |
| Jan 30, 2026 | 840.00 | 860.00 | 840.00 | 845.00 | 845.00 | 0.60% | 33,500 |
| 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 |