PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 845.00
0.00 (0.00%)
Aug 28, 2026, 3:38 PM WIB
PT Lautan Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 850.00 | 855.00 | 825.00 | 850.00 | 850.00 | 0.59% | 231,100 |
| Aug 19, 2026 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 0.60% | 71,200 |
| Aug 18, 2026 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | -0.59% | 77,300 |
| Aug 14, 2026 | 825.00 | 850.00 | 815.00 | 845.00 | 845.00 | - | 19,100 |
| Aug 13, 2026 | 850.00 | 855.00 | 830.00 | 845.00 | 845.00 | 0.60% | 48,600 |
| Aug 12, 2026 | 830.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 36,000 |
| Aug 11, 2026 | 840.00 | 840.00 | 810.00 | 840.00 | 840.00 | -1.18% | 26,500 |
| Aug 10, 2026 | 855.00 | 855.00 | 835.00 | 850.00 | 850.00 | - | 21,300 |
| Aug 7, 2026 | 835.00 | 850.00 | 835.00 | 850.00 | 850.00 | 0.59% | 26,500 |
| 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 |