PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 780.00
-10.00 (-1.27%)
Jun 26, 2026, 3:45 PM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 785.00 | 795.00 | 785.00 | 795.00 | - | 0.63% | 400 |
| Jun 25, 2026 | 785.00 | 815.00 | 785.00 | 790.00 | 790.00 | -1.25% | 5,900 |
| Jun 24, 2026 | 820.00 | 820.00 | 795.00 | 800.00 | 800.00 | -0.62% | 27,100 |
| Jun 23, 2026 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 1.26% | 72,300 |
| Jun 22, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 128,900 |
| Jun 19, 2026 | 770.00 | 815.00 | 770.00 | 795.00 | 795.00 | 0.63% | 51,800 |
| Jun 18, 2026 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | -1.25% | 24,000 |
| Jun 17, 2026 | 780.00 | 800.00 | 740.00 | 800.00 | 800.00 | 2.56% | 164,900 |
| Jun 15, 2026 | 720.00 | 820.00 | 720.00 | 780.00 | 780.00 | 9.09% | 499,300 |
| Jun 12, 2026 | 710.00 | 760.00 | 670.00 | 715.00 | 715.00 | 0.70% | 101,400 |
| Jun 11, 2026 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 24,400 |
| Jun 10, 2026 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 0.71% | 83,000 |
| Jun 9, 2026 | 725.00 | 740.00 | 690.00 | 705.00 | 705.00 | 1.44% | 47,400 |
| Jun 8, 2026 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | -2.80% | 17,100 |
| Jun 5, 2026 | 715.00 | 725.00 | 705.00 | 715.00 | 715.00 | - | 45,100 |
| Jun 4, 2026 | 735.00 | 735.00 | 710.00 | 715.00 | 715.00 | -2.72% | 49,300 |
| Jun 3, 2026 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | -3.92% | 13,400 |
| Jun 2, 2026 | 750.00 | 770.00 | 750.00 | 765.00 | 765.00 | -0.65% | 13,300 |
| May 29, 2026 | 785.00 | 790.00 | 750.00 | 770.00 | 770.00 | -1.91% | 90,300 |
| May 26, 2026 | 760.00 | 820.00 | 760.00 | 785.00 | 785.00 | 4.67% | 92,000 |
| May 25, 2026 | 735.00 | 750.00 | 720.00 | 750.00 | 750.00 | 2.74% | 43,900 |
| May 22, 2026 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | -1.35% | 46,800 |
| May 21, 2026 | 770.00 | 770.00 | 730.00 | 740.00 | 740.00 | -2.63% | 35,400 |
| May 20, 2026 | 755.00 | 770.00 | 740.00 | 760.00 | 760.00 | 4.97% | 209,300 |
| May 19, 2026 | 805.00 | 815.00 | 755.00 | 755.00 | 724.00 | -5.63% | 136,700 |
| May 18, 2026 | 805.00 | 805.00 | 785.00 | 800.00 | 767.15 | -1.84% | 96,000 |
| May 13, 2026 | 820.00 | 835.00 | 815.00 | 815.00 | 781.54 | -0.61% | 49,400 |
| May 12, 2026 | 830.00 | 830.00 | 805.00 | 820.00 | 786.33 | -1.20% | 36,800 |
| May 11, 2026 | 850.00 | 850.00 | 815.00 | 830.00 | 795.92 | 1.84% | 33,000 |
| May 8, 2026 | 820.00 | 820.00 | 805.00 | 815.00 | 781.54 | -0.61% | 46,100 |
| May 7, 2026 | 850.00 | 855.00 | 820.00 | 820.00 | 786.33 | -3.53% | 55,500 |
| May 6, 2026 | 845.00 | 865.00 | 835.00 | 850.00 | 815.10 | 2.41% | 186,500 |
| May 5, 2026 | 840.00 | 855.00 | 800.00 | 830.00 | 795.92 | -1.19% | 1,091,600 |
| May 4, 2026 | 790.00 | 850.00 | 785.00 | 840.00 | 805.51 | 7.69% | 2,092,000 |
| Apr 30, 2026 | 800.00 | 815.00 | 775.00 | 780.00 | 747.97 | -3.70% | 63,100 |
| Apr 29, 2026 | 815.00 | 815.00 | 795.00 | 810.00 | 776.74 | 0.62% | 12,400 |
| Apr 28, 2026 | 805.00 | 805.00 | 795.00 | 805.00 | 771.95 | 0.63% | 7,900 |
| Apr 27, 2026 | 795.00 | 805.00 | 795.00 | 800.00 | 767.15 | 0.63% | 36,900 |
| Apr 24, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 762.36 | -0.63% | 45,200 |
| Apr 23, 2026 | 805.00 | 810.00 | 795.00 | 800.00 | 767.15 | - | 68,200 |
| Apr 22, 2026 | 830.00 | 850.00 | 775.00 | 800.00 | 767.15 | -3.61% | 420,900 |
| Apr 21, 2026 | 845.00 | 845.00 | 830.00 | 830.00 | 795.92 | -1.78% | 51,600 |
| Apr 20, 2026 | 850.00 | 850.00 | 840.00 | 845.00 | 810.30 | -1.17% | 40,000 |
| Apr 17, 2026 | 845.00 | 860.00 | 840.00 | 855.00 | 819.89 | 1.79% | 112,700 |
| Apr 16, 2026 | 845.00 | 855.00 | 835.00 | 840.00 | 805.51 | - | 116,500 |
| Apr 15, 2026 | 820.00 | 850.00 | 820.00 | 840.00 | 805.51 | 2.44% | 185,800 |
| Apr 14, 2026 | 815.00 | 825.00 | 815.00 | 820.00 | 786.33 | 2.50% | 59,400 |
| Apr 13, 2026 | 810.00 | 815.00 | 800.00 | 800.00 | 767.15 | -1.23% | 78,700 |
| Apr 10, 2026 | 795.00 | 810.00 | 790.00 | 810.00 | 776.74 | 1.89% | 129,500 |
| Apr 9, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 762.36 | 1.27% | 39,200 |