PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 210.00
+19.00 (9.95%)
Oct 31, 2025, 2:50 PM WIB
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 744,200 |
| 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% | 1,840,300 |
| 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 | - | 406,900 |
| 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 |
| Oct 7, 2025 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 442,500 |
| Oct 6, 2025 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 1,446,200 |
| Oct 3, 2025 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 806,600 |
| Oct 2, 2025 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.52% | 774,400 |
| Oct 1, 2025 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 0.52% | 1,051,500 |
| Sep 30, 2025 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | -0.52% | 1,692,400 |
| Sep 29, 2025 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.05% | 1,088,500 |
| Sep 26, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 1,152,400 |
| 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 |