Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,003.62 -2,742.11 (-4.37%) CMC Crypto 200
1,282.55 -56.52 (-4.22%)
PT Lautan Luas Tbk (LTLS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:38PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,035.00 | 1,080.00 | 1,020.00 | 1,055.00 | 1,055.00 | 224,700 |
| 29 Apr 2024 | 1,085.00 | 1,100.00 | 1,005.00 | 1,020.00 | 1,020.00 | 417,300 |
| 26 Apr 2024 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 30,500 |
| 25 Apr 2024 | 1,090.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 20,500 |
| 24 Apr 2024 | 1,090.00 | 1,120.00 | 1,050.00 | 1,090.00 | 1,090.00 | 49,400 |
| 23 Apr 2024 | 1,105.00 | 1,105.00 | 1,020.00 | 1,100.00 | 1,100.00 | 526,000 |
| 22 Apr 2024 | 1,125.00 | 1,125.00 | 1,025.00 | 1,125.00 | 1,125.00 | 1,352,500 |
| 19 Apr 2024 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 231,600 |
| 18 Apr 2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 381,300 |
| 17 Apr 2024 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 1,125.00 | 50,300 |
| 16 Apr 2024 | 1,125.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,125.00 | 126,300 |
| 05 Apr 2024 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | 302,400 |
| 04 Apr 2024 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 193,400 |
| 03 Apr 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 681,700 |
| 02 Apr 2024 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,185,100 |
| 01 Apr 2024 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,135.00 | 887,000 |
| 28 Mar 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | 87,400 |
| 27 Mar 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,140.00 | 193,600 |
| 26 Mar 2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 65,900 |
| 25 Mar 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 168,600 |
| 22 Mar 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,140.00 | 133,900 |
| 21 Mar 2024 | 1,140.00 | 1,140.00 | 1,135.00 | 1,140.00 | 1,140.00 | 681,600 |
| 20 Mar 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 33,600 |
| 19 Mar 2024 | 1,150.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 149,900 |
| 18 Mar 2024 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 40,600 |
| 15 Mar 2024 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,130.00 | 62,600 |
| 14 Mar 2024 | 1,170.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,135.00 | 152,900 |
| 13 Mar 2024 | 1,115.00 | 1,170.00 | 1,115.00 | 1,170.00 | 1,170.00 | 59,500 |
| 08 Mar 2024 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 161,600 |
| 07 Mar 2024 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 49,900 |
| 06 Mar 2024 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 39,800 |
| 05 Mar 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,125.00 | 1,125.00 | 56,800 |
| 04 Mar 2024 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 2,042,900 |
| 01 Mar 2024 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,488,900 |
| 29 Feb 2024 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | 3,420,700 |
| 28 Feb 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 3,156,800 |
| 27 Feb 2024 | 1,175.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3,027,700 |
| 26 Feb 2024 | 1,180.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 227,400 |
| 23 Feb 2024 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 872,300 |
| 22 Feb 2024 | 1,175.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,170.00 | 1,232,600 |
| 21 Feb 2024 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 999,100 |
| 20 Feb 2024 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,210,700 |
| 19 Feb 2024 | 1,175.00 | 1,185.00 | 1,175.00 | 1,175.00 | 1,175.00 | 181,900 |
| 16 Feb 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 732,300 |
| 15 Feb 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 551,900 |
| 13 Feb 2024 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 338,700 |
| 12 Feb 2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 26,000 |
| 07 Feb 2024 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | 584,600 |
| 06 Feb 2024 | 1,160.00 | 1,175.00 | 1,120.00 | 1,175.00 | 1,175.00 | 1,380,100 |
| 05 Feb 2024 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 208,600 |
| 02 Feb 2024 | 1,145.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 8,200 |
| 01 Feb 2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 117,100 |
| 31 Jan 2024 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,165.00 | 112,500 |
| 30 Jan 2024 | 1,195.00 | 1,195.00 | 1,145.00 | 1,180.00 | 1,180.00 | 923,400 |
| 29 Jan 2024 | 1,205.00 | 1,205.00 | 1,170.00 | 1,195.00 | 1,195.00 | 977,200 |
| 26 Jan 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,360,100 |
| 25 Jan 2024 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1,045,700 |
| 24 Jan 2024 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 391,200 |
| 23 Jan 2024 | 1,235.00 | 1,235.00 | 1,170.00 | 1,220.00 | 1,220.00 | 416,200 |
| 22 Jan 2024 | 1,200.00 | 1,235.00 | 1,190.00 | 1,235.00 | 1,235.00 | 49,400 |
| 19 Jan 2024 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 124,300 |
| 18 Jan 2024 | 1,190.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,250.00 | 150,000 |
| 17 Jan 2024 | 1,190.00 | 1,190.00 | 1,185.00 | 1,190.00 | 1,190.00 | 255,900 |
| 16 Jan 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 159,300 |
| 15 Jan 2024 | 1,165.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 97,800 |
| 12 Jan 2024 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 122,200 |
| 11 Jan 2024 | 1,225.00 | 1,225.00 | 1,165.00 | 1,165.00 | 1,165.00 | 210,200 |
| 10 Jan 2024 | 1,320.00 | 1,320.00 | 1,160.00 | 1,225.00 | 1,225.00 | 362,200 |
| 09 Jan 2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1,409,500 |
| 08 Jan 2024 | 1,335.00 | 1,335.00 | 1,325.00 | 1,335.00 | 1,335.00 | 414,100 |
| 05 Jan 2024 | 1,345.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 317,700 |
| 04 Jan 2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 1,220,000 |
| 03 Jan 2024 | 1,340.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,345.00 | 949,200 |
| 02 Jan 2024 | 1,305.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 360,300 |
| 29 Dec 2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,305.00 | 734,400 |
| 28 Dec 2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,330.00 | 417,900 |
| 27 Dec 2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 467,000 |
| 22 Dec 2023 | 1,340.00 | 1,340.00 | 1,305.00 | 1,330.00 | 1,330.00 | 669,900 |
| 21 Dec 2023 | 1,245.00 | 1,345.00 | 1,240.00 | 1,335.00 | 1,335.00 | 1,294,900 |
| 20 Dec 2023 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,235.00 | 258,700 |
| 19 Dec 2023 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 385,300 |
| 18 Dec 2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 243,900 |
| 15 Dec 2023 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 119,600 |
| 14 Dec 2023 | 1,175.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,190.00 | 86,000 |
| 13 Dec 2023 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 192,200 |
| 12 Dec 2023 | 1,150.00 | 1,160.00 | 1,100.00 | 1,155.00 | 1,155.00 | 357,500 |
| 11 Dec 2023 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,145.00 | 136,700 |
| 08 Dec 2023 | 1,165.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | 341,500 |
| 07 Dec 2023 | 1,195.00 | 1,240.00 | 1,160.00 | 1,165.00 | 1,165.00 | 349,700 |
| 06 Dec 2023 | 1,155.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,185.00 | 835,800 |
| 05 Dec 2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 569,500 |
| 04 Dec 2023 | 1,105.00 | 1,150.00 | 1,100.00 | 1,145.00 | 1,145.00 | 216,200 |
| 01 Dec 2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | 685,100 |
| 30 Nov 2023 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 174,200 |
| 29 Nov 2023 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 36,600 |
| 28 Nov 2023 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 642,000 |
| 27 Nov 2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 44,900 |
| 24 Nov 2023 | 1,110.00 | 1,110.00 | 1,095.00 | 1,095.00 | 1,095.00 | 41,900 |
| 23 Nov 2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 93,900 |
| 22 Nov 2023 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 97,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.