PT Lautan Luas Tbk LTLS

IDX · Indonesia · Distribution Services

IDR 900.00-20.00 (-2.17%)

Market closed· Oct 2, 2026, 9:12 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 900.00	-2.17%	IDR 925.00	IDR 950.00	IDR 895.00	115.00K
2026-10-01	IDR 920.00	-1.08%	IDR 935.00	IDR 940.00	IDR 920.00	56.10K
2026-09-30	IDR 930.00	+0.54%	IDR 925.00	IDR 940.00	IDR 925.00	41.20K
2026-09-29	IDR 925.00	-0.54%	IDR 930.00	IDR 935.00	IDR 910.00	458.70K
2026-09-28	IDR 930.00	-3.13%	IDR 960.00	IDR 960.00	IDR 920.00	136.70K
2026-09-25	IDR 960.00	-3.03%	IDR 990.00	IDR 990.00	IDR 955.00	21.80K
2026-09-24	IDR 990.00	-0.50%	IDR 995.00	IDR 995.00	IDR 970.00	74.80K
2026-09-23	IDR 995.00	+1.02%	IDR 985.00	IDR 995.00	IDR 975.00	69.50K
2026-09-22	IDR 985.00	-1.50%	IDR 1,000.00	IDR 1,000.00	IDR 970.00	89.70K
2026-09-21	IDR 1,000.00	-0.99%	IDR 1,010.00	IDR 1,010.00	IDR 990.00	161.40K
2026-09-18	IDR 1,010.00	+1.51%	IDR 1,000.00	IDR 1,020.00	IDR 995.00	94.70K
2026-09-17	IDR 995.00	+2.05%	IDR 970.00	IDR 1,005.00	IDR 970.00	87.90K
2026-09-16	IDR 975.00	-5.34%	IDR 1,030.00	IDR 1,070.00	IDR 970.00	841.30K
2026-09-15	IDR 1,030.00	-1.90%	IDR 1,050.00	IDR 1,080.00	IDR 1,005.00	274.80K
2026-09-14	IDR 1,050.00	-2.33%	IDR 1,075.00	IDR 1,125.00	IDR 1,000.00	582.70K
2026-09-11	IDR 1,075.00	+2.38%	IDR 1,050.00	IDR 1,075.00	IDR 1,050.00	350.80K
2026-09-10	IDR 1,050.00	-2.33%	IDR 1,080.00	IDR 1,135.00	IDR 1,050.00	585.70K
2026-09-09	IDR 1,075.00	+13.76%	IDR 950.00	IDR 1,170.00	IDR 950.00	4.34M
2026-09-08	IDR 945.00	+1.61%	IDR 930.00	IDR 945.00	IDR 920.00	210.90K
2026-09-07	IDR 930.00	+3.33%	IDR 920.00	IDR 950.00	IDR 900.00	311.90K
2026-09-04	IDR 900.00	+1.12%	IDR 890.00	IDR 940.00	IDR 860.00	657.90K
2026-09-03	IDR 890.00	+4.09%	IDR 870.00	IDR 900.00	IDR 850.00	159.70K
2026-09-02	IDR 855.00	+0.59%	IDR 850.00	IDR 860.00	IDR 850.00	20.80K
2026-09-01	IDR 850.00	0.00%	IDR 860.00	IDR 860.00	IDR 845.00	41.90K
2026-08-31	IDR 850.00	+0.59%	IDR 845.00	IDR 870.00	IDR 840.00	43.20K
2026-08-28	IDR 845.00	0.00%	IDR 850.00	IDR 865.00	IDR 840.00	39.30K
2026-08-27	IDR 845.00	+1.81%	IDR 845.00	IDR 850.00	IDR 830.00	18.70K
2026-08-26	IDR 830.00	-0.60%	IDR 835.00	IDR 845.00	IDR 830.00	45.50K
2026-08-25	IDR 835.00	0.00%	IDR 835.00	IDR 835.00	IDR 835.00	0
2026-08-24	IDR 835.00	-1.76%	IDR 855.00	IDR 855.00	IDR 830.00	59.80K
2026-08-21	IDR 850.00	0.00%	IDR 835.00	IDR 855.00	IDR 835.00	32.00K
2026-08-20	IDR 850.00	+0.59%	IDR 850.00	IDR 855.00	IDR 825.00	231.10K
2026-08-19	IDR 845.00	+0.60%	IDR 840.00	IDR 850.00	IDR 835.00	71.20K
2026-08-18	IDR 840.00	-0.59%	IDR 850.00	IDR 850.00	IDR 820.00	77.30K
2026-08-14	IDR 845.00	0.00%	IDR 825.00	IDR 850.00	IDR 815.00	19.10K
2026-08-13	IDR 845.00	+0.60%	IDR 850.00	IDR 855.00	IDR 830.00	48.60K
2026-08-12	IDR 840.00	0.00%	IDR 830.00	IDR 850.00	IDR 830.00	36.00K
2026-08-11	IDR 840.00	-1.18%	IDR 840.00	IDR 840.00	IDR 810.00	26.50K
2026-08-10	IDR 850.00	0.00%	IDR 855.00	IDR 855.00	IDR 835.00	21.30K
2026-08-07	IDR 850.00	+0.59%	IDR 835.00	IDR 850.00	IDR 835.00	26.50K
2026-08-06	IDR 845.00	+2.42%	IDR 825.00	IDR 855.00	IDR 825.00	90.40K
2026-08-05	IDR 825.00	-0.60%	IDR 830.00	IDR 840.00	IDR 810.00	73.70K
2026-08-04	IDR 830.00	0.00%	IDR 835.00	IDR 835.00	IDR 800.00	16.00K
2026-08-03	IDR 830.00	0.00%	IDR 830.00	IDR 865.00	IDR 830.00	168.30K
2026-07-31	IDR 830.00	+2.47%	IDR 810.00	IDR 835.00	IDR 800.00	179.90K
2026-07-30	IDR 810.00	+3.18%	IDR 785.00	IDR 810.00	IDR 780.00	127.10K
2026-07-29	IDR 785.00	+2.61%	IDR 810.00	IDR 825.00	IDR 770.00	232.90K
2026-07-28	IDR 765.00	+0.66%	IDR 755.00	IDR 795.00	IDR 750.00	185.80K
2026-07-27	IDR 760.00	-0.65%	IDR 765.00	IDR 765.00	IDR 740.00	65.40K
2026-07-24	IDR 765.00	-1.29%	IDR 775.00	IDR 780.00	IDR 765.00	5.10K
2026-07-23	IDR 775.00	+0.65%	IDR 770.00	IDR 785.00	IDR 770.00	8.40K
2026-07-22	IDR 770.00	+0.65%	IDR 780.00	IDR 785.00	IDR 770.00	27.10K
2026-07-21	IDR 765.00	-0.65%	IDR 780.00	IDR 780.00	IDR 765.00	21.60K
2026-07-20	IDR 770.00	-1.28%	IDR 800.00	IDR 800.00	IDR 770.00	11.10K
2026-07-17	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	2.60K
2026-07-16	IDR 780.00	+2.63%	IDR 760.00	IDR 780.00	IDR 760.00	2.20K
2026-07-15	IDR 760.00	-2.56%	IDR 780.00	IDR 780.00	IDR 760.00	6.80K
2026-07-14	IDR 780.00	0.00%	IDR 790.00	IDR 790.00	IDR 780.00	2.60K
2026-07-13	IDR 780.00	-1.27%	IDR 790.00	IDR 790.00	IDR 775.00	2.50K
2026-07-10	IDR 790.00	+1.28%	IDR 790.00	IDR 790.00	IDR 775.00	2.80K
2026-07-09	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	6.70K
2026-07-08	IDR 780.00	-0.64%	IDR 780.00	IDR 780.00	IDR 780.00	3.20K
2026-07-07	IDR 785.00	+2.61%	IDR 770.00	IDR 790.00	IDR 770.00	12.70K
2026-07-06	IDR 765.00	-1.29%	IDR 775.00	IDR 785.00	IDR 765.00	62.60K
2026-07-03	IDR 775.00	-0.64%	IDR 765.00	IDR 785.00	IDR 765.00	84.80K
2026-07-02	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-07-01	IDR 780.00	+3.31%	IDR 780.00	IDR 780.00	IDR 780.00	300
2026-06-30	IDR 755.00	-3.21%	IDR 795.00	IDR 795.00	IDR 750.00	6.50K
2026-06-29	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	200
2026-06-26	IDR 780.00	-1.27%	IDR 785.00	IDR 795.00	IDR 780.00	1.50K
2026-06-25	IDR 790.00	-1.25%	IDR 785.00	IDR 815.00	IDR 785.00	5.90K
2026-06-24	IDR 800.00	-0.62%	IDR 820.00	IDR 820.00	IDR 795.00	27.10K
2026-06-23	IDR 805.00	+1.26%	IDR 790.00	IDR 810.00	IDR 790.00	72.30K
2026-06-22	IDR 795.00	0.00%	IDR 800.00	IDR 800.00	IDR 790.00	128.90K
2026-06-19	IDR 795.00	+0.63%	IDR 770.00	IDR 815.00	IDR 770.00	51.80K
2026-06-18	IDR 790.00	-1.25%	IDR 795.00	IDR 795.00	IDR 765.00	24.00K
2026-06-17	IDR 800.00	+2.56%	IDR 780.00	IDR 800.00	IDR 740.00	164.90K
2026-06-15	IDR 780.00	+9.09%	IDR 720.00	IDR 820.00	IDR 720.00	499.30K
2026-06-12	IDR 715.00	+0.70%	IDR 710.00	IDR 760.00	IDR 670.00	101.40K
2026-06-11	IDR 710.00	0.00%	IDR 705.00	IDR 715.00	IDR 705.00	24.40K
2026-06-10	IDR 710.00	+0.71%	IDR 705.00	IDR 720.00	IDR 705.00	83.00K
2026-06-09	IDR 705.00	+1.44%	IDR 725.00	IDR 740.00	IDR 690.00	47.40K
2026-06-08	IDR 695.00	-2.80%	IDR 710.00	IDR 715.00	IDR 695.00	17.10K
2026-06-05	IDR 715.00	0.00%	IDR 715.00	IDR 725.00	IDR 705.00	45.10K
2026-06-04	IDR 715.00	-2.72%	IDR 735.00	IDR 735.00	IDR 710.00	49.30K
2026-06-03	IDR 735.00	-3.92%	IDR 765.00	IDR 765.00	IDR 735.00	13.40K
2026-06-02	IDR 765.00	-0.65%	IDR 750.00	IDR 770.00	IDR 750.00	13.30K
2026-05-29	IDR 770.00	-1.91%	IDR 785.00	IDR 790.00	IDR 750.00	90.30K
2026-05-28	IDR 785.00	0.00%	IDR 785.00	IDR 785.00	IDR 785.00	0
2026-05-27	IDR 785.00	0.00%	IDR 785.00	IDR 785.00	IDR 785.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 900.00	-2.17%	IDR 925.00	IDR 950.00	IDR 895.00	115.00K
2026-10-01	IDR 920.00	-1.08%	IDR 935.00	IDR 940.00	IDR 920.00	56.10K
2026-09-30	IDR 930.00	+0.54%	IDR 925.00	IDR 940.00	IDR 925.00	41.20K
2026-09-29	IDR 925.00	-0.54%	IDR 930.00	IDR 935.00	IDR 910.00	458.70K
2026-09-28	IDR 930.00	-3.13%	IDR 960.00	IDR 960.00	IDR 920.00	136.70K
2026-09-25	IDR 960.00	-3.03%	IDR 990.00	IDR 990.00	IDR 955.00	21.80K
2026-09-24	IDR 990.00	-0.50%	IDR 995.00	IDR 995.00	IDR 970.00	74.80K
2026-09-23	IDR 995.00	+1.02%	IDR 985.00	IDR 995.00	IDR 975.00	69.50K
2026-09-22	IDR 985.00	-1.50%	IDR 1,000.00	IDR 1,000.00	IDR 970.00	89.70K
2026-09-21	IDR 1,000.00	-0.99%	IDR 1,010.00	IDR 1,010.00	IDR 990.00	161.40K
2026-09-18	IDR 1,010.00	+1.51%	IDR 1,000.00	IDR 1,020.00	IDR 995.00	94.70K
2026-09-17	IDR 995.00	+2.05%	IDR 970.00	IDR 1,005.00	IDR 970.00	87.90K
2026-09-16	IDR 975.00	-5.34%	IDR 1,030.00	IDR 1,070.00	IDR 970.00	841.30K
2026-09-15	IDR 1,030.00	-1.90%	IDR 1,050.00	IDR 1,080.00	IDR 1,005.00	274.80K
2026-09-14	IDR 1,050.00	-2.33%	IDR 1,075.00	IDR 1,125.00	IDR 1,000.00	582.70K
2026-09-11	IDR 1,075.00	+2.38%	IDR 1,050.00	IDR 1,075.00	IDR 1,050.00	350.80K
2026-09-10	IDR 1,050.00	-2.33%	IDR 1,080.00	IDR 1,135.00	IDR 1,050.00	585.70K
2026-09-09	IDR 1,075.00	+13.76%	IDR 950.00	IDR 1,170.00	IDR 950.00	4.34M
2026-09-08	IDR 945.00	+1.61%	IDR 930.00	IDR 945.00	IDR 920.00	210.90K
2026-09-07	IDR 930.00	+3.33%	IDR 920.00	IDR 950.00	IDR 900.00	311.90K
2026-09-04	IDR 900.00	+1.12%	IDR 890.00	IDR 940.00	IDR 860.00	657.90K
2026-09-03	IDR 890.00	+4.09%	IDR 870.00	IDR 900.00	IDR 850.00	159.70K
2026-09-02	IDR 855.00	+0.59%	IDR 850.00	IDR 860.00	IDR 850.00	20.80K
2026-09-01	IDR 850.00	0.00%	IDR 860.00	IDR 860.00	IDR 845.00	41.90K
2026-08-31	IDR 850.00	+0.59%	IDR 845.00	IDR 870.00	IDR 840.00	43.20K
2026-08-28	IDR 845.00	0.00%	IDR 850.00	IDR 865.00	IDR 840.00	39.30K
2026-08-27	IDR 845.00	+1.81%	IDR 845.00	IDR 850.00	IDR 830.00	18.70K
2026-08-26	IDR 830.00	-0.60%	IDR 835.00	IDR 845.00	IDR 830.00	45.50K
2026-08-25	IDR 835.00	0.00%	IDR 835.00	IDR 835.00	IDR 835.00	0
2026-08-24	IDR 835.00	-1.76%	IDR 855.00	IDR 855.00	IDR 830.00	59.80K
2026-08-21	IDR 850.00	0.00%	IDR 835.00	IDR 855.00	IDR 835.00	32.00K
2026-08-20	IDR 850.00	+0.59%	IDR 850.00	IDR 855.00	IDR 825.00	231.10K
2026-08-19	IDR 845.00	+0.60%	IDR 840.00	IDR 850.00	IDR 835.00	71.20K
2026-08-18	IDR 840.00	-0.59%	IDR 850.00	IDR 850.00	IDR 820.00	77.30K
2026-08-14	IDR 845.00	0.00%	IDR 825.00	IDR 850.00	IDR 815.00	19.10K
2026-08-13	IDR 845.00	+0.60%	IDR 850.00	IDR 855.00	IDR 830.00	48.60K
2026-08-12	IDR 840.00	0.00%	IDR 830.00	IDR 850.00	IDR 830.00	36.00K
2026-08-11	IDR 840.00	-1.18%	IDR 840.00	IDR 840.00	IDR 810.00	26.50K
2026-08-10	IDR 850.00	0.00%	IDR 855.00	IDR 855.00	IDR 835.00	21.30K
2026-08-07	IDR 850.00	+0.59%	IDR 835.00	IDR 850.00	IDR 835.00	26.50K
2026-08-06	IDR 845.00	+2.42%	IDR 825.00	IDR 855.00	IDR 825.00	90.40K
2026-08-05	IDR 825.00	-0.60%	IDR 830.00	IDR 840.00	IDR 810.00	73.70K
2026-08-04	IDR 830.00	0.00%	IDR 835.00	IDR 835.00	IDR 800.00	16.00K
2026-08-03	IDR 830.00	0.00%	IDR 830.00	IDR 865.00	IDR 830.00	168.30K
2026-07-31	IDR 830.00	+2.47%	IDR 810.00	IDR 835.00	IDR 800.00	179.90K
2026-07-30	IDR 810.00	+3.18%	IDR 785.00	IDR 810.00	IDR 780.00	127.10K
2026-07-29	IDR 785.00	+2.61%	IDR 810.00	IDR 825.00	IDR 770.00	232.90K
2026-07-28	IDR 765.00	+0.66%	IDR 755.00	IDR 795.00	IDR 750.00	185.80K
2026-07-27	IDR 760.00	-0.65%	IDR 765.00	IDR 765.00	IDR 740.00	65.40K
2026-07-24	IDR 765.00	-1.29%	IDR 775.00	IDR 780.00	IDR 765.00	5.10K
2026-07-23	IDR 775.00	+0.65%	IDR 770.00	IDR 785.00	IDR 770.00	8.40K
2026-07-22	IDR 770.00	+0.65%	IDR 780.00	IDR 785.00	IDR 770.00	27.10K
2026-07-21	IDR 765.00	-0.65%	IDR 780.00	IDR 780.00	IDR 765.00	21.60K
2026-07-20	IDR 770.00	-1.28%	IDR 800.00	IDR 800.00	IDR 770.00	11.10K
2026-07-17	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	2.60K
2026-07-16	IDR 780.00	+2.63%	IDR 760.00	IDR 780.00	IDR 760.00	2.20K
2026-07-15	IDR 760.00	-2.56%	IDR 780.00	IDR 780.00	IDR 760.00	6.80K
2026-07-14	IDR 780.00	0.00%	IDR 790.00	IDR 790.00	IDR 780.00	2.60K
2026-07-13	IDR 780.00	-1.27%	IDR 790.00	IDR 790.00	IDR 775.00	2.50K
2026-07-10	IDR 790.00	+1.28%	IDR 790.00	IDR 790.00	IDR 775.00	2.80K
2026-07-09	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	6.70K
2026-07-08	IDR 780.00	-0.64%	IDR 780.00	IDR 780.00	IDR 780.00	3.20K
2026-07-07	IDR 785.00	+2.61%	IDR 770.00	IDR 790.00	IDR 770.00	12.70K
2026-07-06	IDR 765.00	-1.29%	IDR 775.00	IDR 785.00	IDR 765.00	62.60K
2026-07-03	IDR 775.00	-0.64%	IDR 765.00	IDR 785.00	IDR 765.00	84.80K
2026-07-02	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	0
2026-07-01	IDR 780.00	+3.31%	IDR 780.00	IDR 780.00	IDR 780.00	300
2026-06-30	IDR 755.00	-3.21%	IDR 795.00	IDR 795.00	IDR 750.00	6.50K
2026-06-29	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 780.00	200
2026-06-26	IDR 780.00	-1.27%	IDR 785.00	IDR 795.00	IDR 780.00	1.50K
2026-06-25	IDR 790.00	-1.25%	IDR 785.00	IDR 815.00	IDR 785.00	5.90K
2026-06-24	IDR 800.00	-0.62%	IDR 820.00	IDR 820.00	IDR 795.00	27.10K
2026-06-23	IDR 805.00	+1.26%	IDR 790.00	IDR 810.00	IDR 790.00	72.30K
2026-06-22	IDR 795.00	0.00%	IDR 800.00	IDR 800.00	IDR 790.00	128.90K
2026-06-19	IDR 795.00	+0.63%	IDR 770.00	IDR 815.00	IDR 770.00	51.80K
2026-06-18	IDR 790.00	-1.25%	IDR 795.00	IDR 795.00	IDR 765.00	24.00K
2026-06-17	IDR 800.00	+2.56%	IDR 780.00	IDR 800.00	IDR 740.00	164.90K
2026-06-15	IDR 780.00	+9.09%	IDR 720.00	IDR 820.00	IDR 720.00	499.30K
2026-06-12	IDR 715.00	+0.70%	IDR 710.00	IDR 760.00	IDR 670.00	101.40K
2026-06-11	IDR 710.00	0.00%	IDR 705.00	IDR 715.00	IDR 705.00	24.40K
2026-06-10	IDR 710.00	+0.71%	IDR 705.00	IDR 720.00	IDR 705.00	83.00K
2026-06-09	IDR 705.00	+1.44%	IDR 725.00	IDR 740.00	IDR 690.00	47.40K
2026-06-08	IDR 695.00	-2.80%	IDR 710.00	IDR 715.00	IDR 695.00	17.10K
2026-06-05	IDR 715.00	0.00%	IDR 715.00	IDR 725.00	IDR 705.00	45.10K
2026-06-04	IDR 715.00	-2.72%	IDR 735.00	IDR 735.00	IDR 710.00	49.30K
2026-06-03	IDR 735.00	-3.92%	IDR 765.00	IDR 765.00	IDR 735.00	13.40K
2026-06-02	IDR 765.00	-0.65%	IDR 750.00	IDR 770.00	IDR 750.00	13.30K
2026-05-29	IDR 770.00	-1.91%	IDR 785.00	IDR 790.00	IDR 750.00	90.30K
2026-05-28	IDR 785.00	0.00%	IDR 785.00	IDR 785.00	IDR 785.00	0
2026-05-27	IDR 785.00	0.00%	IDR 785.00	IDR 785.00	IDR 785.00	0