PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia
· Delayed Price · Currency is IDR 192.00
+2.00 (1.05%)
Sep 29, 2025, 3:43 PM WIB
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 1,145,900 |
| Sep 25, 2025 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 999,000 |
| Sep 24, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 2,038,800 |
| Sep 23, 2025 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.57% | 1,212,300 |
| Sep 22, 2025 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -0.52% | 1,212,300 |
| Sep 19, 2025 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 1.05% | 437,600 |
| Sep 18, 2025 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | -3.06% | 2,962,000 |
| Sep 17, 2025 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -1.01% | 2,058,900 |
| Sep 16, 2025 | 194.00 | 208.00 | 193.00 | 198.00 | 198.00 | 2.59% | 2,188,800 |
| Sep 15, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -0.52% | 1,288,700 |
| Sep 12, 2025 | 194.00 | 195.00 | 190.00 | 194.00 | 194.00 | - | 545,800 |
| Sep 11, 2025 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 364,400 |
| Sep 10, 2025 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 0.52% | 578,800 |
| Sep 9, 2025 | 193.00 | 197.00 | 193.00 | 193.00 | 193.00 | -0.52% | 1,583,000 |
| Sep 8, 2025 | 192.00 | 197.00 | 191.00 | 194.00 | 194.00 | 1.04% | 464,300 |
| Sep 4, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | - | 670,200 |
| Sep 3, 2025 | 195.00 | 197.00 | 192.00 | 192.00 | 192.00 | - | 790,500 |
| Sep 2, 2025 | 190.00 | 197.00 | 190.00 | 192.00 | 192.00 | 0.52% | 615,000 |
| Sep 1, 2025 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -2.55% | 1,219,400 |
| Aug 29, 2025 | 200.00 | 204.00 | 190.00 | 196.00 | 196.00 | - | 2,386,700 |
| Aug 28, 2025 | 190.00 | 206.00 | 190.00 | 196.00 | 196.00 | 4.26% | 4,786,100 |
| Aug 27, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 1,117,400 |
| Aug 26, 2025 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | - | 591,000 |
| Aug 25, 2025 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.52% | 631,100 |
| Aug 22, 2025 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 505,900 |
| Aug 21, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 1,459,000 |
| Aug 20, 2025 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1.07% | 646,200 |
| Aug 19, 2025 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 638,100 |
| Aug 15, 2025 | 187.00 | 190.00 | 183.00 | 188.00 | 188.00 | 0.53% | 845,500 |
| Aug 14, 2025 | 192.00 | 192.00 | 183.00 | 187.00 | 187.00 | -2.09% | 3,894,500 |
| Aug 13, 2025 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 1,184,100 |
| Aug 12, 2025 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 0.52% | 953,400 |
| Aug 11, 2025 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | -0.52% | 1,171,000 |
| Aug 8, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 825,400 |
| Aug 7, 2025 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 396,300 |
| Aug 6, 2025 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 239,400 |
| Aug 5, 2025 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.51% | 417,200 |
| Aug 4, 2025 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 0.51% | 807,000 |
| Aug 1, 2025 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 209,900 |
| Jul 31, 2025 | 194.00 | 196.00 | 191.00 | 195.00 | 195.00 | 0.52% | 823,700 |
| Jul 30, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 193,200 |
| Jul 29, 2025 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | - | 419,200 |
| Jul 28, 2025 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | - | 82,800 |
| Jul 25, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 420,700 |
| Jul 24, 2025 | 197.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.03% | 827,600 |
| Jul 23, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 603,400 |
| Jul 22, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 400,600 |
| Jul 21, 2025 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -0.51% | 2,181,600 |
| Jul 18, 2025 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1.03% | 674,000 |
| Jul 17, 2025 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 725,800 |