PT Lautan Luas Tbk (IDX:LTLS)
Indonesia · Delayed Price · Currency is IDR 1,010.00
+15.00 (1.51%)
Sep 18, 2026, 3:49 PM WIB
PT Lautan Luas Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | - | 1.51% | 96,700 |
| 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 |
| 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 |