PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 845.00
0.00 (0.00%)
Sep 29, 2025, 3:40 PM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.59% | 12,200 |
| 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 |
| 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 |