PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 905.00
0.00 (0.00%)
At close: Dec 30, 2025
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 915.00 | 925.00 | 875.00 | 915.00 | - | 1.10% | 4,964,000 |
| Dec 29, 2025 | 875.00 | 950.00 | 875.00 | 905.00 | 905.00 | 3.43% | 9,229,900 |
| Dec 24, 2025 | 840.00 | 955.00 | 840.00 | 875.00 | 875.00 | -5.41% | 26,807,600 |
| Dec 23, 2025 | 900.00 | 960.00 | 890.00 | 925.00 | 925.00 | 2.78% | 9,099,600 |
| Dec 22, 2025 | 950.00 | 950.00 | 880.00 | 900.00 | 900.00 | -5.26% | 15,358,200 |
| Dec 19, 2025 | 1,005.00 | 1,025.00 | 940.00 | 950.00 | 950.00 | -5.00% | 10,824,000 |
| Dec 18, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 18,771,100 |
| Dec 17, 2025 | 930.00 | 1,100.00 | 920.00 | 1,060.00 | 1,060.00 | 13.98% | 90,056,100 |
| Dec 16, 2025 | 870.00 | 980.00 | 805.00 | 930.00 | 930.00 | 5.68% | 53,392,600 |
| Dec 15, 2025 | 985.00 | 1,040.00 | 870.00 | 880.00 | 880.00 | -11.11% | 36,420,000 |
| Dec 12, 2025 | 980.00 | 1,190.00 | 920.00 | 990.00 | 990.00 | -8.33% | 184,489,600 |
| Dec 11, 2025 | 1,265.00 | 1,265.00 | 1,080.00 | 1,080.00 | 1,080.00 | -14.96% | 91,556,000 |
| Dec 10, 2025 | 1,445.00 | 1,460.00 | 1,265.00 | 1,270.00 | 1,270.00 | -10.88% | 50,524,400 |
| Dec 9, 2025 | 1,380.00 | 1,510.00 | 1,260.00 | 1,425.00 | 1,425.00 | 3.26% | 148,346,700 |
| Dec 8, 2025 | 1,575.00 | 1,625.00 | 1,360.00 | 1,380.00 | 1,380.00 | -12.38% | 129,189,200 |
| Dec 5, 2025 | 1,775.00 | 1,890.00 | 1,550.00 | 1,575.00 | 1,575.00 | -8.70% | 93,087,700 |
| Dec 4, 2025 | 1,880.00 | 1,955.00 | 1,450.00 | 1,725.00 | 1,725.00 | 10.22% | 253,649,700 |
| Dec 3, 2025 | 1,300.00 | 1,565.00 | 1,300.00 | 1,565.00 | 1,565.00 | 24.70% | 61,609,700 |
| Dec 2, 2025 | 855.00 | 1,255.00 | 855.00 | 1,255.00 | 1,255.00 | 24.88% | 228,475,000 |
| Dec 1, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 11,725,300 |
| Nov 28, 2025 | 900.00 | 915.00 | 900.00 | 915.00 | 915.00 | 9.58% | 27,398,700 |
| Nov 27, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -9.73% | 33,963,000 |
| Nov 26, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 9.47% | 26,096,000 |
| Nov 25, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 9.74% | 4,549,400 |
| Nov 24, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00% | 5,073,300 |
| Nov 21, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9.38% | 14,865,800 |
| Nov 11, 2025 | 630.00 | 640.00 | 570.00 | 640.00 | 640.00 | 24.27% | 90,071,000 |
| Nov 7, 2025 | 422.00 | 515.00 | 422.00 | 515.00 | 515.00 | 25.00% | 235,002,400 |
| Nov 6, 2025 | 352.00 | 438.00 | 302.00 | 412.00 | 412.00 | 16.38% | 344,339,300 |
| Nov 5, 2025 | 382.00 | 400.00 | 322.00 | 354.00 | 354.00 | 10.63% | 168,833,300 |
| Nov 4, 2025 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 25.00% | 30,411,700 |
| Nov 3, 2025 | 222.00 | 256.00 | 222.00 | 256.00 | 256.00 | 24.27% | 34,313,300 |
| Oct 31, 2025 | 192.00 | 230.00 | 191.00 | 206.00 | 206.00 | 7.85% | 50,192,700 |
| Oct 30, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 744,000 |
| Oct 29, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 739,700 |
| Oct 28, 2025 | 189.00 | 193.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,530,300 |
| Oct 27, 2025 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 565,600 |
| Oct 24, 2025 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | -0.52% | 597,300 |
| Oct 23, 2025 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | - | 1,079,100 |
| Oct 22, 2025 | 192.00 | 195.00 | 186.00 | 192.00 | 192.00 | - | 2,619,700 |
| Oct 21, 2025 | 190.00 | 194.00 | 186.00 | 192.00 | 192.00 | 1.59% | 1,839,000 |
| Oct 20, 2025 | 185.00 | 190.00 | 183.00 | 189.00 | 189.00 | 2.72% | 621,700 |
| Oct 17, 2025 | 189.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.65% | 519,600 |
| Oct 16, 2025 | 188.00 | 191.00 | 183.00 | 189.00 | 189.00 | 0.53% | 898,900 |
| Oct 15, 2025 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 385,100 |
| Oct 14, 2025 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 1,171,900 |
| Oct 13, 2025 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | -0.53% | 1,257,700 |
| Oct 10, 2025 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 1.07% | 2,012,100 |
| Oct 9, 2025 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | -0.53% | 1,150,800 |
| Oct 8, 2025 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | -1.05% | 1,012,300 |