PT Lautan Luas Tbk (IDX:LTLS)
Indonesia
· Delayed Price · Currency is IDR 805.00
+5.00 (0.63%)
Apr 28, 2026, 4:03 PM WIB
PT Lautan Luas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 7,900 |
| Apr 27, 2026 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 0.63% | 36,900 |
| Apr 24, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 45,200 |
| Apr 23, 2026 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | - | 68,200 |
| Apr 22, 2026 | 830.00 | 850.00 | 775.00 | 800.00 | 800.00 | -3.61% | 420,900 |
| Apr 21, 2026 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | -1.78% | 51,600 |
| Apr 20, 2026 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | -1.17% | 40,000 |
| Apr 17, 2026 | 845.00 | 860.00 | 840.00 | 855.00 | 855.00 | 1.79% | 112,700 |
| Apr 16, 2026 | 845.00 | 855.00 | 835.00 | 840.00 | 840.00 | - | 116,500 |
| Apr 15, 2026 | 820.00 | 850.00 | 820.00 | 840.00 | 840.00 | 2.44% | 185,800 |
| Apr 14, 2026 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 2.50% | 59,400 |
| Apr 13, 2026 | 810.00 | 815.00 | 800.00 | 800.00 | 800.00 | -1.23% | 78,700 |
| Apr 10, 2026 | 795.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.89% | 129,500 |
| Apr 9, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 1.27% | 39,200 |
| Apr 8, 2026 | 780.00 | 785.00 | 775.00 | 785.00 | 785.00 | 1.29% | 166,700 |
| Apr 7, 2026 | 770.00 | 775.00 | 765.00 | 775.00 | 775.00 | 0.65% | 147,400 |
| Apr 6, 2026 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | -1.28% | 27,000 |
| Apr 2, 2026 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | - | 14,500 |
| Apr 1, 2026 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | - | 22,600 |
| Mar 31, 2026 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | - | 22,300 |
| Mar 30, 2026 | 790.00 | 790.00 | 755.00 | 780.00 | 780.00 | -0.64% | 103,400 |
| Mar 27, 2026 | 795.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.26% | 15,300 |
| Mar 26, 2026 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | 1.92% | 30,300 |
| Mar 25, 2026 | 780.00 | 785.00 | 760.00 | 780.00 | 780.00 | - | 74,700 |
| Mar 17, 2026 | 780.00 | 785.00 | 780.00 | 780.00 | 780.00 | - | 12,400 |
| Mar 16, 2026 | 780.00 | 780.00 | 775.00 | 780.00 | 780.00 | - | 24,900 |
| Mar 13, 2026 | 785.00 | 800.00 | 770.00 | 780.00 | 780.00 | -0.64% | 30,800 |
| Mar 12, 2026 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.63% | 75,600 |
| Mar 11, 2026 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 1.94% | 25,700 |
| Mar 10, 2026 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.27% | 145,700 |
| Mar 9, 2026 | 790.00 | 795.00 | 775.00 | 785.00 | 785.00 | -0.63% | 237,100 |
| Mar 6, 2026 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | - | 38,500 |
| Mar 5, 2026 | 775.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.94% | 72,000 |
| Mar 4, 2026 | 795.00 | 800.00 | 770.00 | 775.00 | 775.00 | -1.90% | 143,700 |
| Mar 3, 2026 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 34,400 |
| Mar 2, 2026 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -1.23% | 112,500 |
| Feb 27, 2026 | 810.00 | 810.00 | 805.00 | 810.00 | 810.00 | - | 17,900 |
| Feb 26, 2026 | 810.00 | 815.00 | 810.00 | 810.00 | 810.00 | - | 21,500 |
| Feb 25, 2026 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.61% | 78,000 |
| Feb 24, 2026 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | - | 34,900 |
| Feb 23, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 0.62% | 109,500 |
| Feb 20, 2026 | 820.00 | 820.00 | 800.00 | 810.00 | 810.00 | -1.22% | 38,000 |
| Feb 19, 2026 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | - | 64,500 |
| Feb 18, 2026 | 825.00 | 825.00 | 790.00 | 820.00 | 820.00 | - | 78,400 |
| Feb 13, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.61% | 28,500 |
| Feb 12, 2026 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | 1.23% | 41,300 |
| Feb 11, 2026 | 800.00 | 820.00 | 800.00 | 815.00 | 815.00 | 0.62% | 58,400 |
| Feb 10, 2026 | 810.00 | 820.00 | 805.00 | 810.00 | 810.00 | 1.25% | 69,300 |
| Feb 9, 2026 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -0.62% | 173,000 |
| Feb 6, 2026 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.63% | 32,400 |
| Feb 5, 2026 | 810.00 | 815.00 | 790.00 | 800.00 | 800.00 | -0.62% | 124,400 |
| Feb 4, 2026 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 0.63% | 106,600 |
| Feb 3, 2026 | 830.00 | 830.00 | 710.00 | 800.00 | 800.00 | -3.61% | 3,087,000 |
| Feb 2, 2026 | 860.00 | 860.00 | 820.00 | 830.00 | 830.00 | -1.78% | 110,100 |
| Jan 30, 2026 | 840.00 | 860.00 | 840.00 | 845.00 | 845.00 | 0.60% | 33,500 |
| Jan 29, 2026 | 825.00 | 840.00 | 780.00 | 840.00 | 840.00 | 0.60% | 370,300 |
| Jan 28, 2026 | 865.00 | 865.00 | 835.00 | 835.00 | 835.00 | -3.47% | 500,300 |
| Jan 27, 2026 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.57% | 130,200 |
| Jan 26, 2026 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | -0.57% | 54,200 |
| Jan 23, 2026 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 52,000 |
| Jan 22, 2026 | 865.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.16% | 44,100 |
| Jan 21, 2026 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | -1.70% | 96,500 |
| Jan 20, 2026 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | 0.57% | 155,600 |
| Jan 19, 2026 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 0.57% | 43,500 |
| Jan 15, 2026 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 0.58% | 30,800 |
| Jan 14, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 24,800 |
| Jan 13, 2026 | 870.00 | 875.00 | 865.00 | 865.00 | 865.00 | - | 95,700 |
| Jan 12, 2026 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 27,300 |
| Jan 9, 2026 | 865.00 | 865.00 | 850.00 | 860.00 | 860.00 | -0.58% | 144,600 |
| Jan 8, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 23,600 |
| Jan 7, 2026 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | - | 33,700 |
| Jan 6, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | - | 87,700 |
| Jan 5, 2026 | 865.00 | 870.00 | 855.00 | 865.00 | 865.00 | - | 73,900 |
| Jan 2, 2026 | 865.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.76% | 17,700 |
| Dec 30, 2025 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | - | 18,400 |
| Dec 29, 2025 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 43,900 |
| Dec 24, 2025 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | 0.59% | 45,500 |
| Dec 23, 2025 | 850.00 | 860.00 | 845.00 | 850.00 | 850.00 | - | 25,100 |
| Dec 22, 2025 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.16% | 42,500 |
| Dec 19, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 154,800 |
| Dec 18, 2025 | 860.00 | 865.00 | 855.00 | 865.00 | 865.00 | 0.58% | 88,000 |
| Dec 17, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 20,000 |
| Dec 16, 2025 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 1.17% | 13,700 |
| Dec 15, 2025 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 0.59% | 57,900 |
| Dec 12, 2025 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 119,000 |
| Dec 11, 2025 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | -0.58% | 75,900 |
| Dec 10, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | - | 22,600 |
| Dec 9, 2025 | 865.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.58% | 42,500 |
| Dec 8, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 15,800 |
| 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 |