PT Lautan Luas Tbk (IDX:LTLS)
Indonesia
· Delayed Price · Currency is IDR 860.00
-10.00 (-1.15%)
At close: Dec 5, 2025
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 60,900 |
| Dec 4, 2025 | 865.00 | 870.00 | 850.00 | 870.00 | 870.00 | 2.96% | 130,800 |
| Dec 3, 2025 | 845.00 | 860.00 | 845.00 | 845.00 | 845.00 | - | 25,500 |
| Dec 2, 2025 | 865.00 | 865.00 | 845.00 | 845.00 | 845.00 | - | 40,700 |
| Dec 1, 2025 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.74% | 86,100 |
| Nov 28, 2025 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.78% | 27,100 |
| Nov 27, 2025 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | -0.59% | 29,400 |
| Nov 26, 2025 | 845.00 | 855.00 | 835.00 | 850.00 | 850.00 | 1.19% | 25,800 |
| Nov 25, 2025 | 840.00 | 860.00 | 840.00 | 840.00 | 840.00 | - | 37,200 |
| Nov 24, 2025 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | - | 29,400 |
| Nov 21, 2025 | 825.00 | 850.00 | 825.00 | 840.00 | 840.00 | -1.18% | 68,200 |
| Nov 20, 2025 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | - | 27,600 |
| Nov 19, 2025 | 865.00 | 865.00 | 840.00 | 850.00 | 850.00 | -1.73% | 181,000 |
| Nov 18, 2025 | 865.00 | 875.00 | 865.00 | 865.00 | 865.00 | - | 1,500 |
| Nov 17, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 121,900 |
| Nov 14, 2025 | 870.00 | 875.00 | 860.00 | 875.00 | 875.00 | 0.57% | 130,400 |
| Nov 13, 2025 | 870.00 | 875.00 | 870.00 | 870.00 | 870.00 | 0.58% | 31,400 |
| Nov 12, 2025 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 14,400 |
| Nov 11, 2025 | 865.00 | 870.00 | 855.00 | 870.00 | 870.00 | 0.58% | 139,900 |
| Nov 10, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 40,200 |
| Nov 7, 2025 | 865.00 | 880.00 | 860.00 | 875.00 | 875.00 | 1.16% | 204,300 |
| Nov 6, 2025 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 76,500 |
| Nov 5, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 95,900 |
| Nov 4, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.57% | 69,000 |
| Nov 3, 2025 | 880.00 | 880.00 | 860.00 | 870.00 | 870.00 | -0.57% | 40,400 |
| Oct 31, 2025 | 865.00 | 880.00 | 855.00 | 875.00 | 875.00 | 1.16% | 167,300 |
| Oct 30, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 326,200 |
| Oct 29, 2025 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.17% | 393,100 |
| Oct 28, 2025 | 850.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.59% | 193,800 |
| Oct 27, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | -0.58% | 29,900 |
| Oct 24, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.58% | 16,300 |
| Oct 23, 2025 | 845.00 | 860.00 | 840.00 | 860.00 | 860.00 | 1.18% | 16,000 |
| Oct 22, 2025 | 850.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1.19% | 124,300 |
| Oct 21, 2025 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | - | 146,000 |
| Oct 20, 2025 | 840.00 | 845.00 | 840.00 | 840.00 | 840.00 | - | 21,200 |
| Oct 17, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 0.60% | 4,700 |
| Oct 16, 2025 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | -0.60% | 35,700 |
| Oct 15, 2025 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 0.60% | 61,300 |
| Oct 14, 2025 | 840.00 | 860.00 | 835.00 | 835.00 | 835.00 | -0.60% | 58,700 |
| Oct 13, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.59% | 13,500 |
| Oct 10, 2025 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 1.20% | 38,000 |
| Oct 9, 2025 | 835.00 | 845.00 | 830.00 | 835.00 | 835.00 | - | 122,400 |
| Oct 8, 2025 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | -0.60% | 24,800 |
| Oct 7, 2025 | 840.00 | 845.00 | 835.00 | 840.00 | 840.00 | - | 22,100 |
| Oct 6, 2025 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | - | 98,000 |
| Oct 3, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | - | 25,100 |
| Oct 2, 2025 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | - | 80,700 |
| Oct 1, 2025 | 845.00 | 850.00 | 835.00 | 840.00 | 840.00 | -0.59% | 145,100 |
| Sep 30, 2025 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | - | 10,100 |
| Sep 29, 2025 | 845.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 88,100 |
| Sep 26, 2025 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | -0.59% | 12,800 |
| Sep 25, 2025 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 28,900 |
| Sep 24, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.59% | 90,000 |
| Sep 23, 2025 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | - | 49,400 |
| Sep 22, 2025 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | - | 50,500 |
| Sep 19, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | -0.59% | 15,200 |
| Sep 18, 2025 | 850.00 | 850.00 | 835.00 | 850.00 | 850.00 | - | 46,500 |
| Sep 17, 2025 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | -0.58% | 40,900 |
| Sep 16, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 31,700 |
| Sep 15, 2025 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | 1.79% | 54,600 |
| Sep 12, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 0.60% | 60,700 |
| Sep 11, 2025 | 840.00 | 855.00 | 830.00 | 835.00 | 835.00 | -0.60% | 48,800 |
| Sep 10, 2025 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.20% | 26,700 |
| Sep 9, 2025 | 850.00 | 850.00 | 815.00 | 830.00 | 830.00 | -2.35% | 634,200 |
| Sep 8, 2025 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 55,200 |
| Sep 4, 2025 | 850.00 | 860.00 | 850.00 | 850.00 | 850.00 | - | 60,100 |
| Sep 3, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | -0.58% | 78,000 |
| Sep 2, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 39,400 |
| Sep 1, 2025 | 840.00 | 855.00 | 835.00 | 855.00 | 855.00 | - | 132,600 |
| Aug 29, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 55,800 |
| Aug 28, 2025 | 850.00 | 860.00 | 845.00 | 855.00 | 855.00 | 1.79% | 224,500 |
| Aug 27, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | -0.59% | 208,200 |
| Aug 26, 2025 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.17% | 62,800 |
| Aug 25, 2025 | 850.00 | 865.00 | 850.00 | 855.00 | 855.00 | 0.59% | 78,700 |
| Aug 22, 2025 | 850.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.19% | 263,800 |
| Aug 21, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | - | 194,200 |
| Aug 20, 2025 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | - | 344,200 |
| Aug 19, 2025 | 850.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.18% | 315,700 |
| Aug 15, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | -0.58% | 271,800 |
| Aug 14, 2025 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | -0.58% | 215,200 |
| Aug 13, 2025 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | -1.71% | 379,000 |
| Aug 12, 2025 | 870.00 | 880.00 | 855.00 | 875.00 | 875.00 | 2.34% | 332,600 |
| Aug 11, 2025 | 830.00 | 870.00 | 825.00 | 855.00 | 855.00 | 3.01% | 214,000 |
| Aug 8, 2025 | 850.00 | 870.00 | 825.00 | 830.00 | 830.00 | -2.35% | 632,600 |
| Aug 7, 2025 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.16% | 141,800 |
| Aug 6, 2025 | 860.00 | 865.00 | 850.00 | 860.00 | 860.00 | - | 132,700 |
| Aug 5, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 860.00 | -0.58% | 38,500 |
| Aug 4, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 15,300 |
| Aug 1, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.57% | 21,500 |
| Jul 31, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 43,300 |
| Jul 30, 2025 | 865.00 | 875.00 | 860.00 | 870.00 | 870.00 | 0.58% | 31,800 |
| Jul 29, 2025 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | -1.70% | 58,300 |
| Jul 28, 2025 | 880.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 26,400 |
| Jul 25, 2025 | 890.00 | 890.00 | 865.00 | 875.00 | 875.00 | -0.57% | 39,000 |
| Jul 24, 2025 | 875.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.57% | 63,100 |
| Jul 23, 2025 | 900.00 | 900.00 | 845.00 | 875.00 | 875.00 | 0.57% | 128,900 |
| Jul 22, 2025 | 865.00 | 920.00 | 855.00 | 870.00 | 870.00 | 0.58% | 185,700 |
| Jul 21, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 32,700 |
| Jul 18, 2025 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | 0.58% | 36,000 |
| Jul 17, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 56,000 |