PT Lautan Luas Tbk(ID:LTLS)
Rp845.00+5.00 (+0.60%)
ID:LTLS
PT Lautan Luas Tbk historical prices
Rp845.00
At close:+5.00 (+0.60%)
PT Lautan Luas Tbk (LTLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 835.00 | 850.00 | 815.00 | 845.00 | 845.00 | +0.60% | 17,400 | 0.08 |
| Nov 10, 2026 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | -1.75% | 97,800 | 0.48 |
| Nov 09, 2026 | 855.00 | 860.00 | 840.00 | 845.00 | 845.00 | -1.17% | 5,100 | 0.02 |
| Nov 06, 2026 | 900.00 | 900.00 | 850.00 | 855.00 | 855.00 | +0.59% | 5,900 | 0.03 |
| Nov 05, 2026 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | +1.19% | 25,700 | 0.13 |
| Nov 04, 2026 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | +0.60% | 24,700 | 0.12 |
| Nov 03, 2026 | 855.00 | 890.00 | 835.00 | 835.00 | 835.00 | -5.11% | 7,900 | 0.04 |
| Nov 02, 2026 | 890.00 | 895.00 | 850.00 | 880.00 | 880.00 | +0.00% | 51,400 | 0.25 |
| Oct 30, 2026 | 885.00 | 905.00 | 850.00 | 880.00 | 880.00 | -0.56% | 90,100 | 0.44 |
| Oct 29, 2026 | 960.00 | 965.00 | 885.00 | 885.00 | 885.00 | -6.84% | 406,000 | 2.01 |
| Oct 28, 2026 | 855.00 | 1,030.00 | 850.00 | 950.00 | 950.00 | +11.11% | 783,900 | 4.08 |
| Oct 27, 2026 | 840.00 | 895.00 | 840.00 | 855.00 | 855.00 | +1.79% | 23,400 | 0.12 |
| Oct 26, 2026 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | -2.33% | 14,200 | 0.07 |
| Oct 23, 2026 | 885.00 | 890.00 | 855.00 | 860.00 | 860.00 | -2.27% | 8,400 | 0.04 |
| Oct 22, 2026 | 830.00 | 890.00 | 830.00 | 880.00 | 880.00 | +6.02% | 8,800 | 0.04 |
| Oct 21, 2026 | 835.00 | 875.00 | 820.00 | 830.00 | 830.00 | +1.22% | 64,199 | 0.32 |
| Oct 20, 2026 | 735.00 | 925.00 | 705.00 | 820.00 | 820.00 | +10.81% | 96,800 | 0.49 |
| Oct 19, 2026 | 770.00 | 770.00 | 720.00 | 740.00 | 740.00 | -3.90% | 203,800 | 1.04 |
| Oct 16, 2026 | 850.00 | 850.00 | 750.00 | 770.00 | 770.00 | -12.00% | 102,300 | 0.53 |
| Oct 15, 2026 | 905.00 | 905.00 | 870.00 | 875.00 | 875.00 | -2.78% | 74,200 | 0.38 |
| Oct 14, 2026 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | +0.00% | 40,100 | 0.21 |
| Oct 13, 2026 | 880.00 | 910.00 | 880.00 | 900.00 | 900.00 | +2.27% | 64,600 | 0.34 |
| Oct 12, 2026 | 915.00 | 935.00 | 880.00 | 880.00 | 880.00 | -3.30% | 155,600 | 0.82 |
| Oct 09, 2026 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | -0.55% | 12,100 | 0.06 |
| Oct 08, 2026 | 910.00 | 945.00 | 910.00 | 915.00 | 915.00 | -1.08% | 8,500 | 0.04 |
| Oct 07, 2026 | 935.00 | 940.00 | 910.00 | 925.00 | 925.00 | -1.07% | 22,700 | 0.12 |
| Oct 06, 2026 | 885.00 | 935.00 | 885.00 | 935.00 | 935.00 | +3.31% | 8,800 | 0.05 |
| Oct 05, 2026 | 900.00 | 925.00 | 875.00 | 905.00 | 905.00 | +0.56% | 94,000 | 0.50 |
| Oct 02, 2026 | 925.00 | 950.00 | 895.00 | 900.00 | 900.00 | -2.17% | 115,000 | 0.62 |
| Oct 01, 2026 | 935.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.08% | 56,100 | 0.30 |
| Sep 30, 2026 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | +0.54% | 41,200 | 0.22 |
| Sep 29, 2026 | 930.00 | 935.00 | 910.00 | 925.00 | 925.00 | -0.54% | 458,700 | 2.55 |
| Sep 28, 2026 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | -3.13% | 136,700 | 0.77 |
| Sep 25, 2026 | 990.00 | 990.00 | 955.00 | 960.00 | 960.00 | -3.03% | 21,800 | 0.12 |
| Sep 24, 2026 | 995.00 | 995.00 | 970.00 | 990.00 | 990.00 | -0.50% | 74,800 | 0.43 |
| Sep 23, 2026 | 985.00 | 995.00 | 975.00 | 995.00 | 995.00 | +1.02% | 69,500 | 0.40 |
| Sep 22, 2026 | 1,000.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | -1.50% | 89,700 | 0.52 |
| Sep 21, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 161,400 | 0.94 |
| Sep 18, 2026 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | +1.51% | 94,700 | 0.55 |
| Sep 17, 2026 | 970.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | +2.05% | 87,900 | 0.51 |
| Sep 16, 2026 | 1,030.00 | 1,070.00 | 970.00 | 975.00 | 975.00 | -5.34% | 841,300 | 5.28 |
| Sep 15, 2026 | 1,050.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | -1.90% | 274,800 | 1.77 |
| Sep 14, 2026 | 1,075.00 | 1,125.00 | 1,000.00 | 1,050.00 | 1,050.00 | -2.33% | 582,700 | 3.92 |
| Sep 11, 2026 | 1,050.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | +2.38% | 350,800 | 2.45 |
| Sep 10, 2026 | 1,080.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 585,700 | 4.13 |
| Sep 09, 2026 | 950.00 | 1,170.00 | 950.00 | 1,075.00 | 1,075.00 | +13.76% | 4,340,300 | 58.35 |
| Sep 08, 2026 | 930.00 | 945.00 | 920.00 | 945.00 | 945.00 | +1.61% | 210,900 | 2.95 |
| Sep 07, 2026 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | +3.33% | 311,900 | 4.60 |
| Sep 04, 2026 | 890.00 | 940.00 | 860.00 | 900.00 | 900.00 | +1.12% | 657,900 | 11.32 |
| Sep 03, 2026 | 870.00 | 900.00 | 850.00 | 890.00 | 890.00 | +4.09% | 159,700 | 2.86 |
