PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 850.00
+5.00 (0.59%)
Aug 7, 2026, 4:07 PM WIB
PT Lautan Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 825.00 | 855.00 | 825.00 | 845.00 | 845.00 | 2.42% | 90,400 |
| Aug 5, 2026 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | -0.60% | 73,700 |
| Aug 4, 2026 | 835.00 | 835.00 | 800.00 | 830.00 | 830.00 | - | 16,000 |
| Aug 3, 2026 | 830.00 | 865.00 | 830.00 | 830.00 | 830.00 | - | 168,300 |
| Jul 31, 2026 | 810.00 | 835.00 | 800.00 | 830.00 | 830.00 | 2.47% | 179,900 |
| Jul 30, 2026 | 785.00 | 810.00 | 780.00 | 810.00 | 810.00 | 3.18% | 127,100 |
| Jul 29, 2026 | 810.00 | 825.00 | 770.00 | 785.00 | 785.00 | 2.61% | 232,900 |
| Jul 28, 2026 | 755.00 | 795.00 | 750.00 | 765.00 | 765.00 | 0.66% | 185,800 |
| Jul 27, 2026 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | -0.65% | 65,400 |
| Jul 24, 2026 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.29% | 5,100 |
| Jul 23, 2026 | 770.00 | 785.00 | 770.00 | 775.00 | 775.00 | 0.65% | 8,400 |
| Jul 22, 2026 | 780.00 | 785.00 | 770.00 | 770.00 | 770.00 | 0.65% | 27,100 |
| Jul 21, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | -0.65% | 21,600 |
| Jul 20, 2026 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | -1.28% | 11,100 |
| Jul 17, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 2,600 |
| Jul 16, 2026 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | 2.63% | 2,200 |
| Jul 15, 2026 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | -2.56% | 6,800 |
| Jul 14, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | - | 2,600 |
| Jul 13, 2026 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | -1.27% | 2,500 |
| Jul 10, 2026 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.28% | 2,800 |
| Jul 9, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 6,700 |
| Jul 8, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.64% | 3,200 |
| Jul 7, 2026 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 2.61% | 12,700 |
| Jul 6, 2026 | 775.00 | 785.00 | 765.00 | 765.00 | 765.00 | -1.29% | 62,600 |
| Jul 3, 2026 | 765.00 | 785.00 | 765.00 | 775.00 | 775.00 | -0.64% | 84,800 |
| Jul 1, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 3.31% | 300 |
| Jun 30, 2026 | 795.00 | 795.00 | 750.00 | 755.00 | 755.00 | -3.21% | 6,500 |
| Jun 29, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 200 |
| Jun 26, 2026 | 785.00 | 795.00 | 780.00 | 780.00 | 780.00 | -1.27% | 1,500 |
| 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 |