Stock listing
IDX:LTLS PT Lautan Luas Tbk Saham
Follow PT Lautan Luas Tbk into a list and get an email when it puts out news.
Share price · IDX:LTLS
880.00 IDR -5.00 (-0.6%)
Close on Oct 30, 2026
- Day range
- 850.00 – 905.00 IDROct 30, 2026
- Volume
- 90,100 sharesOct 30, 2026
- Market cap
- 1.29T IDRAt the close on Oct 30, 2026 · price × 1.46B shares outstanding
- 52-week range
- 670.00 – 1,170.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 197.6M IDRMedian day 73,700 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:LTLS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 880.00 | -5.00 | -0.6% | 885.00 | 905.00 | 850.00 | 90,100 | |
| 885.00 | -65.00 | -6.8% | 960.00 | 965.00 | 885.00 | 406,000 | |
| 950.00 | +95.00 | +11.1% | 855.00 | 1,030.00 | 850.00 | 783,900 | |
| 855.00 | +15.00 | +1.8% | 840.00 | 895.00 | 840.00 | 23,400 | |
| 840.00 | -20.00 | -2.3% | 855.00 | 860.00 | 835.00 | 14,200 | |
| 860.00 | -20.00 | -2.3% | 885.00 | 890.00 | 855.00 | 8,400 | |
| 880.00 | +50.00 | +6.0% | 830.00 | 890.00 | 830.00 | 8,800 | |
| 830.00 | +10.00 | +1.2% | 835.00 | 875.00 | 820.00 | 64,200 | |
| 820.00 | +80.00 | +10.8% | 735.00 | 925.00 | 705.00 | 96,800 | |
| 740.00 | -30.00 | -3.9% | 770.00 | 770.00 | 720.00 | 203,800 | |
| 770.00 | -105.00 | -12.0% | 850.00 | 850.00 | 750.00 | 113,700 | |
| 875.00 | -25.00 | -2.8% | 905.00 | 905.00 | 870.00 | 74,200 | |
| 900.00 | 0.00 | 0.0% | 900.00 | 910.00 | 890.00 | 40,100 | |
| 900.00 | +20.00 | +2.3% | 880.00 | 910.00 | 880.00 | 64,600 | |
| 880.00 | -30.00 | -3.3% | 915.00 | 935.00 | 880.00 | 155,600 | |
| 910.00 | -5.00 | -0.5% | 915.00 | 915.00 | 905.00 | 12,100 | |
| 915.00 | -10.00 | -1.1% | 910.00 | 945.00 | 910.00 | 8,500 | |
| 925.00 | -10.00 | -1.1% | 935.00 | 940.00 | 910.00 | 22,700 | |
| 935.00 | +30.00 | +3.3% | 885.00 | 935.00 | 885.00 | 8,800 | |
| 905.00 | +5.00 | +0.6% | 900.00 | 925.00 | 875.00 | 94,000 | |
| 900.00 | -20.00 | -2.2% | 925.00 | 950.00 | 895.00 | 115,000 | |
| 920.00 | -10.00 | -1.1% | 935.00 | 940.00 | 920.00 | 56,100 | |
| 930.00 | +5.00 | +0.5% | 925.00 | 940.00 | 925.00 | 41,200 | |
| 925.00 | -5.00 | -0.5% | 930.00 | 935.00 | 910.00 | 458,700 | |
| 930.00 | -30.00 | -3.1% | 960.00 | 960.00 | 920.00 | 136,700 | |
| 960.00 | -30.00 | -3.0% | 990.00 | 990.00 | 955.00 | 21,800 | |
| 990.00 | -5.00 | -0.5% | 995.00 | 995.00 | 970.00 | 74,800 | |
| 995.00 | +10.00 | +1.0% | 985.00 | 995.00 | 975.00 | 69,500 | |
| 985.00 | -15.00 | -1.5% | 1,000.00 | 1,000.00 | 970.00 | 89,700 | |
| 1,000.00 | -10.00 | -1.0% | 1,010.00 | 1,010.00 | 990.00 | 161,400 | |
| 1,010.00 | +15.00 | +1.5% | 1,000.00 | 1,020.00 | 995.00 | 94,700 | |
| 995.00 | +20.00 | +2.1% | 970.00 | 1,005.00 | 970.00 | 87,900 | |
| 975.00 | -55.00 | -5.3% | 1,030.00 | 1,070.00 | 970.00 | 841,300 | |
| 1,030.00 | -20.00 | -1.9% | 1,050.00 | 1,080.00 | 1,005.00 | 274,800 | |
| 1,050.00 | -25.00 | -2.3% | 1,075.00 | 1,125.00 | 1,000.00 | 582,700 | |
| 1,075.00 | +25.00 | +2.4% | 1,050.00 | 1,075.00 | 1,050.00 | 350,800 | |
| 1,050.00 | -25.00 | -2.3% | 1,080.00 | 1,135.00 | 1,050.00 | 585,700 | |
| 1,075.00 | +130.00 | +13.8% | 950.00 | 1,170.00 | 950.00 | 4,340,300 | |
| 945.00 | +15.00 | +1.6% | 930.00 | 945.00 | 920.00 | 210,900 | |
| 930.00 | +30.00 | +3.3% | 920.00 | 950.00 | 900.00 | 311,900 | |
| 900.00 | +10.00 | +1.1% | 890.00 | 940.00 | 860.00 | 657,900 | |
| 890.00 | +35.00 | +4.1% | 870.00 | 900.00 | 850.00 | 159,700 | |
| 855.00 | +5.00 | +0.6% | 850.00 | 860.00 | 850.00 | 20,800 | |
| 850.00 | 0.00 | 0.0% | 860.00 | 860.00 | 845.00 | 41,900 | |
| 850.00 | +5.00 | +0.6% | 845.00 | 870.00 | 840.00 | 43,200 | |
| 845.00 | 0.00 | 0.0% | 850.00 | 865.00 | 840.00 | 39,300 | |
| 845.00 | +15.00 | +1.8% | 845.00 | 850.00 | 830.00 | 18,700 | |
| 830.00 | -5.00 | -0.6% | 835.00 | 845.00 | 830.00 | 45,500 | |
| 835.00 | 0.00 | 0.0% | 835.00 | 835.00 | 835.00 | 0 | |
| 835.00 | -15.00 | -1.8% | 855.00 | 855.00 | 830.00 | 59,800 | |
| 850.00 | 0.00 | 0.0% | 835.00 | 855.00 | 835.00 | 32,000 | |
| 850.00 | +5.00 | +0.6% | 850.00 | 855.00 | 825.00 | 231,100 | |
| 845.00 | +5.00 | +0.6% | 840.00 | 850.00 | 835.00 | 71,200 | |
| 840.00 | -5.00 | -0.6% | 850.00 | 850.00 | 820.00 | 77,300 | |
| 845.00 | 0.00 | 0.0% | 845.00 | 845.00 | 845.00 | 0 | |
| 845.00 | 0.00 | 0.0% | 825.00 | 850.00 | 815.00 | 19,100 | |
| 845.00 | +5.00 | +0.6% | 850.00 | 855.00 | 830.00 | 48,600 | |
| 840.00 | 0.00 | 0.0% | 830.00 | 850.00 | 830.00 | 36,000 | |
| 840.00 | -10.00 | -1.2% | 840.00 | 840.00 | 810.00 | 26,500 | |
| 850.00 | 0.00 | 0.0% | 855.00 | 855.00 | 835.00 | 21,300 | |
| 850.00 | +5.00 | +0.6% | 835.00 | 850.00 | 835.00 | 26,500 | |
| 845.00 | +20.00 | +2.4% | 825.00 | 855.00 | 825.00 | 90,400 | |
| 825.00 | -5.00 | -0.6% | 830.00 | 840.00 | 810.00 | 73,700 | |
| 830.00 | 0.00 | 0.0% | 835.00 | 835.00 | 800.00 | 16,000 | |
| 830.00 | 0.00 | 0.0% | 830.00 | 865.00 | 830.00 | 168,300 | |
| 830.00 | +20.00 | +2.5% | 810.00 | 835.00 | 800.00 | 179,900 | |
| 810.00 | +25.00 | +3.2% | 785.00 | 810.00 | 780.00 | 127,100 |
- Ticker
- IDX:LTLS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 27, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 26, 2026
Closed 855.00 (+1.8%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 910.00 (-0.5%) on Oct 9, 2026
Readiness of Funds for the Redemption of Lautan Luas Shelf Registration Bond III Phase II Year 2021 Series B
Oct 8, 2026
Closed 910.00 (-0.5%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Sep 14, 2026
Closed 1,030.00 (-1.9%) on Sep 15, 2026
Public Expose Report Disclosure - Annual
Sep 10, 2026
Closed 1,075.00 (+2.4%) on Sep 11, 2026
Public Expose Material Submission - Annual
Sep 3, 2026
Closed 900.00 (+1.1%) on Sep 4, 2026
General Announcement Public Expose - Annual
Aug 21, 2026
Closed 850.00 (0.0%) on Aug 21, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 10, 2026
Closed 780.00 (-1.3%) on Jul 13, 2026
Court Decree on the Objection Petition
Jul 2, 2026
Closed 775.00 (-0.6%) on Jul 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 8, 2026
Closed 830.00 (+1.8%) on May 11, 2026
PT Lautan Luas Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 16 in the last 12 months · 20 in all · newest Oct 27, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about PT Lautan Luas Tbk.