What is the all time high of LTLS?

PT Lautan Luas Tbk (LTLS) closed at its highest ever adjusted price, IDR 1,342, on Sep 9, 2022. Its lowest close was IDR 22.77 on Jun 10, 2008.

How much has LTLS returned over the last 10 years?

+300.4% in price terms from the close ten years before Sep 28, 2026, which is +14.9% a year compounded. Over one year the return is +14.8%; over five years +92.5%.

What was the worst drawdown in LTLS history?

-91.9% from the Jun 3, 2008 peak to the Jun 10, 2008 trough on adjusted closes; the previous peak was regained on Jun 17, 2008.

How far back does LTLS historical data go?

The daily series starts on Jan 31, 2001 and runs to Sep 28, 2026: 6,375 trading sessions across 25.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LTLS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LTLS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 31, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LTLS?

Among complete calendar years, 2014 was the best at +166.2% and 2015 the worst at -43.2%, measured close to close.

IDX · LTLS · stock

PT Lautan Luas Tbk (LTLS) stock price history

Every IDX trading session of PT Lautan Luas Tbk from Jan 31, 2001 to Sep 28, 2026: 6,375 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LTLS data, free key Year by year table

LTLS adjusted close, 2001 to 2026

LTLSPT Lautan Luas Tbk

IDR 930.00+14.8% over one year

IDR 1,342
All time high, 2022: IDR 1,170
52 week high, IDR 670.00 low: 6,375
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

LTLS key facts

PT Lautan Luas Tbk (LTLS) closed at IDR 930.00 on Sep 28, 2026 on IDX.
LTLS's all time high close is IDR 1,342, set on Sep 9, 2022; its all time low close is IDR 22.77 on Jun 10, 2008.
LTLS's 52 week range is IDR 670.00 to IDR 1,170.
LTLS returned +14.8% over the year to Sep 28, 2026 and +92.5% over five years.
Over ten years LTLS returned +300%, +14.9% a year compounded.
LTLS's deepest drawdown was -91.9% from Jun 3, 2008 to Jun 10, 2008.
DataCedar holds 6,375 daily sessions of LTLS history from Jan 31, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LTLS price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LTLS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+10.1%
3 months	+19.2%
6 months	+23.5%
Year to date	+14.1%
1 year	+14.8%
3 years	+3.6%
5 years	+92.5%
10 years	+300.4%
Since Jan 31, 2001	+1,181%
Compound annual growth, 25.7 years	+10.5%

LTLS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,342 on Sep 9, 2022
All time low close: IDR 22.77 on Jun 10, 2008
52 week high: IDR 1,170 on Sep 9, 2026
52 week low: IDR 670.00 on Jun 12, 2026
Deepest drawdown: -91.9% from Jun 3, 2008 to Jun 10, 2008, recovered Jun 17, 2008
Best single session: +1,100% on Jun 11, 2008
Worst single session: -91.5% on Jun 10, 2008
Volatility, 1 year annualised: 29.2%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2001: 12.8×
Best calendar year: 2014, +166%
Worst calendar year: 2015, -43%

LTLS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 31, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 829.48	IDR 1,170	IDR 670.00	IDR 930.00	+14.1%	26.4M	179
2025	IDR 924.95	IDR 938.68	IDR 760.10	IDR 815.10	-12.7%	25.2M	236
2024	IDR 1,154	IDR 1,194	IDR 851.68	IDR 934.10	-19.1%	81M	237
2023	IDR 1,172	IDR 1,278	IDR 862.25	IDR 1,154	-1.9%	65.2M	239
2022	IDR 557.11	IDR 1,367	IDR 512.82	IDR 1,176	+111.1%	181.7M	246
2021	IDR 370.99	IDR 584.39	IDR 351.31	IDR 557.11	+50.2%	98M	247
2020	IDR 421.60	IDR 432.37	IDR 223.57	IDR 370.99	-10.6%	54.5M	242
2019	IDR 393.23	IDR 469.96	IDR 351.67	IDR 414.80	+5.5%	72M	258
2018	IDR 239.59	IDR 473.16	IDR 239.59	IDR 393.23	+64.1%	55M	261
2017	IDR 232.25	IDR 239.59	IDR 232.25	IDR 239.59	+3.2%	0	254
2016	IDR 290.32	IDR 296.24	IDR 183.67	IDR 232.25	-21.6%	187.7M	246
2015	IDR 521.31	IDR 550.27	IDR 248.84	IDR 296.24	-43.2%	203M	245
2014	IDR 195.87	IDR 557.51	IDR 163.22	IDR 521.31	+166.2%	482.4M	244
2013	IDR 198.78	IDR 258.93	IDR 171.38	IDR 195.87	+1.2%	235.1M	244
2012	IDR 196.54	IDR 272.14	IDR 188.98	IDR 193.55	-4.0%	869.7M	246
2011	IDR 194.39	IDR 330.09	IDR 170.09	IDR 201.58	+3.7%	496.4M	247
2010	IDR 174.69	IDR 218.69	IDR 160.71	IDR 194.39	+11.3%	236.8M	245
2009	IDR 130.43	IDR 246.89	IDR 116.46	IDR 174.69	+41.5%	3.1B	244
2008	IDR 100.17	IDR 344.71	IDR 81.96	IDR 123.44	+23.2%	1.6B	239
2007	IDR 91.96	IDR 1,469	IDR 80.82	IDR 100.17	+10.3%	1.8B	247
2006	IDR 102.37	IDR 129.31	IDR 86.21	IDR 90.83	-12.2%	362.2M	259
2005	IDR 77.69	IDR 161.67	IDR 77.69	IDR 103.45	+33.2%	2B	247
2004	IDR 59.31	IDR 88.19	IDR 44.09	IDR 77.69	+31.0%	900.3M	262
2003	IDR 36.91	IDR 73.88	IDR 26.66	IDR 59.31	+60.7%	671.2M	261
2002	IDR 46.76	IDR 73.06	IDR 31.79	IDR 36.91	-21.1%	365.6M	261
2001	IDR 71.62	IDR 77.35	IDR 45.84	IDR 46.76	n/a	322.2M	239

LTLS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 930.00	+9.4%
August 2026	IDR 850.00	+2.4%
July 2026	IDR 830.00	+9.9%
June 2026	IDR 755.00	-1.9%
May 2026	IDR 770.00	+2.9%
April 2026	IDR 747.97	0.0%
March 2026	IDR 747.97	-3.7%
February 2026	IDR 776.74	-4.1%
January 2026	IDR 810.30	-0.6%
December 2025	IDR 815.10	-1.2%
November 2025	IDR 824.69	-1.7%
October 2025	IDR 839.07	+3.6%

About the LTLS data

Daily bars. 6,375 sessions from Jan 31, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LTLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LPPF PT MDS Retailing Tbk
LPPS PT Lenox Pasifik Investama Tbk
LRNA PT Eka Sari Lorena Transport Tbk
LSIP PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
LUCK PT Sentral Mitra Informatika Tbk
LUCY PT Lima Dua Lima Tiga Tbk
MAHA PT Mandiri Herindo Adiperkasa Tbk
MAIN PT Malindo Feedmill Tbk

Browse IDX

Historical data guides

Common questions

LTLS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market