PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 370.00
-4.00 (-1.07%)
Mar 13, 2026, 11:28 AM WIB
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 396.00 | 410.00 | 368.00 | 374.00 | 374.00 | -5.56% | 5,278,200 |
| Mar 11, 2026 | 424.00 | 426.00 | 394.00 | 396.00 | 396.00 | -5.26% | 5,831,500 |
| Mar 10, 2026 | 374.00 | 428.00 | 366.00 | 418.00 | 418.00 | 12.37% | 17,921,900 |
| Mar 9, 2026 | 416.00 | 416.00 | 356.00 | 372.00 | 372.00 | -10.58% | 8,661,400 |
| Mar 6, 2026 | 438.00 | 438.00 | 400.00 | 416.00 | 416.00 | -5.02% | 6,228,100 |
| Mar 5, 2026 | 448.00 | 480.00 | 434.00 | 438.00 | 438.00 | -2.23% | 6,104,500 |
| Mar 4, 2026 | 490.00 | 490.00 | 432.00 | 448.00 | 448.00 | -8.57% | 6,008,800 |
| Mar 3, 2026 | 494.00 | 515.00 | 484.00 | 490.00 | 490.00 | -0.81% | 4,454,000 |
| Mar 2, 2026 | 510.00 | 525.00 | 486.00 | 494.00 | 494.00 | -7.66% | 10,123,200 |
| Feb 27, 2026 | 540.00 | 545.00 | 510.00 | 535.00 | 535.00 | -1.83% | 3,354,700 |
| Feb 26, 2026 | 585.00 | 585.00 | 525.00 | 545.00 | 545.00 | -6.84% | 10,357,300 |
| Feb 25, 2026 | 580.00 | 600.00 | 565.00 | 585.00 | 585.00 | 1.74% | 3,435,100 |
| Feb 24, 2026 | 600.00 | 625.00 | 570.00 | 575.00 | 575.00 | -6.50% | 5,004,200 |
| Feb 23, 2026 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | - | 3,287,500 |
| Feb 20, 2026 | 635.00 | 690.00 | 605.00 | 615.00 | 615.00 | -2.38% | 10,650,900 |
| Feb 19, 2026 | 655.00 | 655.00 | 620.00 | 630.00 | 630.00 | -3.08% | 4,573,300 |
| Feb 18, 2026 | 660.00 | 675.00 | 635.00 | 650.00 | 650.00 | -1.52% | 7,610,500 |
| Feb 13, 2026 | 655.00 | 670.00 | 635.00 | 660.00 | 660.00 | -0.75% | 6,418,100 |
| Feb 12, 2026 | 715.00 | 720.00 | 660.00 | 665.00 | 665.00 | -6.34% | 11,868,500 |
| Feb 11, 2026 | 780.00 | 800.00 | 675.00 | 710.00 | 710.00 | 9.23% | 74,947,300 |
| Feb 10, 2026 | 525.00 | 650.00 | 525.00 | 650.00 | 650.00 | 25.00% | 21,742,600 |
| Feb 9, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 0.97% | 4,206,800 |
| Feb 6, 2026 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | -7.21% | 3,064,200 |
| Feb 5, 2026 | 550.00 | 575.00 | 535.00 | 555.00 | 555.00 | - | 3,250,600 |
| Feb 4, 2026 | 575.00 | 620.00 | 520.00 | 555.00 | 555.00 | -0.89% | 6,140,700 |
| Feb 3, 2026 | 500.00 | 575.00 | 480.00 | 560.00 | 560.00 | 9.80% | 10,806,800 |
| Feb 2, 2026 | 520.00 | 555.00 | 462.00 | 510.00 | 510.00 | -2.86% | 16,665,300 |
| Jan 30, 2026 | 610.00 | 655.00 | 520.00 | 525.00 | 525.00 | -13.93% | 28,781,300 |
| Jan 29, 2026 | 560.00 | 620.00 | 515.00 | 610.00 | 610.00 | 0.83% | 17,801,300 |
| Jan 28, 2026 | 670.00 | 670.00 | 585.00 | 605.00 | 605.00 | -9.70% | 15,090,000 |
| Jan 27, 2026 | 685.00 | 695.00 | 650.00 | 670.00 | 670.00 | -2.19% | 8,905,100 |
| Jan 26, 2026 | 715.00 | 755.00 | 670.00 | 685.00 | 685.00 | -4.20% | 9,676,200 |
| Jan 23, 2026 | 730.00 | 730.00 | 690.00 | 715.00 | 715.00 | -3.38% | 8,364,200 |
| Jan 22, 2026 | 775.00 | 790.00 | 735.00 | 740.00 | 740.00 | -4.52% | 9,379,600 |
| Jan 21, 2026 | 810.00 | 815.00 | 765.00 | 775.00 | 775.00 | -4.32% | 9,500,700 |
| Jan 20, 2026 | 805.00 | 825.00 | 800.00 | 810.00 | 810.00 | 0.62% | 5,832,300 |
| Jan 19, 2026 | 805.00 | 830.00 | 770.00 | 805.00 | 805.00 | - | 10,255,900 |
| Jan 15, 2026 | 840.00 | 840.00 | 785.00 | 805.00 | 805.00 | -4.17% | 18,373,900 |
| Jan 14, 2026 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | -0.59% | 4,636,600 |
| Jan 13, 2026 | 885.00 | 895.00 | 840.00 | 845.00 | 845.00 | -4.52% | 10,862,800 |
| Jan 12, 2026 | 960.00 | 960.00 | 855.00 | 885.00 | 885.00 | -6.84% | 17,197,000 |
| Jan 9, 2026 | 930.00 | 950.00 | 905.00 | 950.00 | 950.00 | 2.15% | 6,222,700 |
| Jan 8, 2026 | 1,000.00 | 1,040.00 | 920.00 | 930.00 | 930.00 | -4.12% | 26,775,300 |
| Jan 7, 2026 | 945.00 | 970.00 | 895.00 | 970.00 | 970.00 | 4.30% | 19,632,400 |
| Jan 6, 2026 | 905.00 | 970.00 | 905.00 | 930.00 | 930.00 | 2.76% | 15,994,800 |
| Jan 5, 2026 | 930.00 | 935.00 | 885.00 | 905.00 | 905.00 | -2.16% | 11,171,800 |
| Jan 2, 2026 | 905.00 | 970.00 | 900.00 | 925.00 | 925.00 | 2.21% | 15,100,200 |
| Dec 30, 2025 | 915.00 | 930.00 | 875.00 | 905.00 | 905.00 | - | 8,360,800 |
| 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 |