PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 880.00
-5.00 (-0.56%)
Oct 30, 2026, 4:00 PM WIB
PT Lautan Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 885.00 | 905.00 | 850.00 | 880.00 | 880.00 | -0.56% | 90,100 |
| Oct 29, 2026 | 960.00 | 965.00 | 885.00 | 885.00 | 885.00 | -6.84% | 406,000 |
| Oct 28, 2026 | 855.00 | 1,030.00 | 850.00 | 950.00 | 950.00 | 11.11% | 783,900 |
| Oct 27, 2026 | 840.00 | 895.00 | 840.00 | 855.00 | 855.00 | 1.79% | 23,400 |
| Oct 26, 2026 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | -2.33% | 14,200 |
| Oct 23, 2026 | 885.00 | 890.00 | 855.00 | 860.00 | 860.00 | -2.27% | 8,400 |
| Oct 22, 2026 | 830.00 | 890.00 | 830.00 | 880.00 | 880.00 | 6.02% | 8,800 |
| Oct 21, 2026 | 835.00 | 875.00 | 820.00 | 830.00 | 830.00 | 1.22% | 64,200 |
| Oct 20, 2026 | 735.00 | 925.00 | 705.00 | 820.00 | 820.00 | 10.81% | 96,800 |
| Oct 19, 2026 | 770.00 | 770.00 | 720.00 | 740.00 | 740.00 | -3.90% | 203,800 |
| Oct 16, 2026 | 850.00 | 850.00 | 750.00 | 770.00 | 770.00 | -12.00% | 102,300 |
| Oct 15, 2026 | 905.00 | 905.00 | 870.00 | 875.00 | 875.00 | -2.78% | 74,200 |
| Oct 14, 2026 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 40,100 |
| Oct 13, 2026 | 880.00 | 910.00 | 880.00 | 900.00 | 900.00 | 2.27% | 64,600 |
| Oct 12, 2026 | 915.00 | 935.00 | 880.00 | 880.00 | 880.00 | -3.30% | 155,600 |
| Oct 9, 2026 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | -0.55% | 12,100 |
| Oct 8, 2026 | 910.00 | 945.00 | 910.00 | 915.00 | 915.00 | -1.08% | 8,500 |
| Oct 7, 2026 | 935.00 | 940.00 | 910.00 | 925.00 | 925.00 | -1.07% | 22,700 |
| Oct 6, 2026 | 885.00 | 935.00 | 885.00 | 935.00 | 935.00 | 3.31% | 8,800 |
| Oct 5, 2026 | 900.00 | 925.00 | 875.00 | 905.00 | 905.00 | 0.56% | 94,000 |
| Oct 2, 2026 | 925.00 | 950.00 | 895.00 | 900.00 | 900.00 | -2.17% | 115,000 |
| Oct 1, 2026 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.08% | 56,100 |
| Sep 30, 2026 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.54% | 39,100 |
| Sep 29, 2026 | 930.00 | 935.00 | 910.00 | 925.00 | 925.00 | -0.54% | 458,700 |
| Sep 28, 2026 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | -3.13% | 135,500 |
| Sep 25, 2026 | 990.00 | 990.00 | 955.00 | 960.00 | 960.00 | -3.03% | 21,800 |
| Sep 24, 2026 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | -0.50% | 74,800 |
| Sep 23, 2026 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | 1.02% | 27,700 |
| Sep 22, 2026 | 1,000.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | -1.50% | 89,700 |
| Sep 21, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 161,400 |
| Sep 18, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 94,700 |
| Sep 17, 2026 | 970.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 2.05% | 87,900 |
| Sep 16, 2026 | 1,030.00 | 1,070.00 | 970.00 | 975.00 | 975.00 | -5.34% | 841,300 |
| Sep 15, 2026 | 1,050.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | -1.90% | 273,900 |
| Sep 14, 2026 | 1,075.00 | 1,125.00 | 1,000.00 | 1,050.00 | 1,050.00 | -2.33% | 582,700 |
| Sep 11, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 2.38% | 350,800 |
| Sep 10, 2026 | 1,080.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 585,700 |
| Sep 9, 2026 | 950.00 | 1,170.00 | 950.00 | 1,075.00 | 1,075.00 | 13.76% | 4,340,300 |
| Sep 8, 2026 | 930.00 | 945.00 | 920.00 | 945.00 | 945.00 | 1.61% | 210,900 |
| Sep 7, 2026 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | 3.33% | 311,900 |
| Sep 4, 2026 | 890.00 | 940.00 | 860.00 | 900.00 | 900.00 | 1.12% | 657,900 |
| Sep 3, 2026 | 870.00 | 900.00 | 850.00 | 890.00 | 890.00 | 4.09% | 159,700 |
| Sep 2, 2026 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 0.59% | 21,400 |
| Sep 1, 2026 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 41,900 |
| Aug 31, 2026 | 845.00 | 870.00 | 840.00 | 850.00 | 850.00 | 0.59% | 43,200 |
| Aug 28, 2026 | 850.00 | 865.00 | 840.00 | 845.00 | 845.00 | - | 39,300 |
| Aug 27, 2026 | 845.00 | 850.00 | 830.00 | 845.00 | 845.00 | 1.81% | 18,700 |
| Aug 26, 2026 | 835.00 | 845.00 | 830.00 | 830.00 | 830.00 | -0.60% | 45,500 |
| Aug 24, 2026 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | -1.76% | 59,800 |
| Aug 21, 2026 | 835.00 | 855.00 | 835.00 | 850.00 | 850.00 | - | 32,000 |