PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 330.00
-6.00 (-1.79%)
Jul 17, 2026, 4:06 PM WIB
IDX:FPNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.79% | 1,324,300 |
| Jul 16, 2026 | 332.00 | 336.00 | 322.00 | 336.00 | 336.00 | 2.44% | 1,983,200 |
| Jul 15, 2026 | 320.00 | 330.00 | 318.00 | 328.00 | 328.00 | 3.14% | 3,242,300 |
| Jul 14, 2026 | 314.00 | 328.00 | 314.00 | 318.00 | 318.00 | 1.27% | 3,211,900 |
| Jul 13, 2026 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 1,621,700 |
| Jul 10, 2026 | 314.00 | 316.00 | 310.00 | 314.00 | 314.00 | - | 497,800 |
| Jul 9, 2026 | 314.00 | 316.00 | 308.00 | 314.00 | 314.00 | - | 1,599,800 |
| Jul 8, 2026 | 316.00 | 320.00 | 310.00 | 314.00 | 314.00 | -0.63% | 936,300 |
| Jul 7, 2026 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 1,966,600 |
| Jul 6, 2026 | 318.00 | 324.00 | 310.00 | 318.00 | 318.00 | 0.63% | 1,182,100 |
| Jul 3, 2026 | 318.00 | 326.00 | 314.00 | 316.00 | 316.00 | - | 2,327,600 |
| Jul 2, 2026 | 316.00 | 342.00 | 312.00 | 316.00 | 316.00 | 0.64% | 4,547,600 |
| Jul 1, 2026 | 328.00 | 328.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,392,500 |
| Jun 30, 2026 | 346.00 | 350.00 | 312.00 | 316.00 | 316.00 | -7.60% | 2,006,500 |
| Jun 29, 2026 | 358.00 | 360.00 | 340.00 | 342.00 | 342.00 | -3.93% | 1,345,500 |
| Jun 26, 2026 | 368.00 | 376.00 | 354.00 | 356.00 | 356.00 | -3.26% | 1,355,200 |
| Jun 25, 2026 | 354.00 | 380.00 | 346.00 | 368.00 | 368.00 | 3.95% | 2,453,000 |
| Jun 24, 2026 | 368.00 | 378.00 | 348.00 | 354.00 | 354.00 | -5.85% | 3,666,700 |
| Jun 23, 2026 | 352.00 | 380.00 | 350.00 | 376.00 | 376.00 | 7.43% | 4,179,900 |
| Jun 22, 2026 | 354.00 | 356.00 | 346.00 | 350.00 | 350.00 | -1.69% | 1,441,800 |
| Jun 19, 2026 | 360.00 | 374.00 | 352.00 | 356.00 | 356.00 | 0.56% | 2,024,700 |
| Jun 18, 2026 | 330.00 | 360.00 | 330.00 | 354.00 | 354.00 | 3.51% | 2,807,600 |
| Jun 17, 2026 | 352.00 | 400.00 | 340.00 | 342.00 | 342.00 | 0.59% | 8,644,700 |
| Jun 15, 2026 | 320.00 | 350.00 | 316.00 | 340.00 | 340.00 | 9.68% | 5,013,800 |
| Jun 12, 2026 | 300.00 | 314.00 | 300.00 | 310.00 | 310.00 | 3.33% | 2,552,100 |
| Jun 11, 2026 | 318.00 | 318.00 | 290.00 | 300.00 | 300.00 | -1.96% | 1,280,600 |
| Jun 10, 2026 | 292.00 | 328.00 | 292.00 | 306.00 | 306.00 | 4.79% | 5,516,500 |
| Jun 9, 2026 | 260.00 | 318.00 | 260.00 | 292.00 | 292.00 | 12.31% | 6,023,900 |
| Jun 8, 2026 | 280.00 | 280.00 | 258.00 | 260.00 | 260.00 | -8.45% | 2,488,500 |
| Jun 5, 2026 | 286.00 | 300.00 | 282.00 | 284.00 | 284.00 | -4.05% | 1,742,900 |
| Jun 4, 2026 | 302.00 | 304.00 | 278.00 | 296.00 | 296.00 | -5.73% | 2,361,100 |
| Jun 3, 2026 | 360.00 | 360.00 | 306.00 | 314.00 | 314.00 | -12.78% | 7,231,500 |
| Jun 2, 2026 | 366.00 | 374.00 | 360.00 | 360.00 | 360.00 | -1.64% | 2,018,600 |
| May 29, 2026 | 358.00 | 368.00 | 356.00 | 366.00 | 366.00 | 1.67% | 743,400 |
| May 26, 2026 | 372.00 | 374.00 | 356.00 | 360.00 | 360.00 | -2.17% | 1,753,800 |
| May 25, 2026 | 338.00 | 384.00 | 338.00 | 368.00 | 368.00 | 10.84% | 6,289,600 |
| May 22, 2026 | 324.00 | 340.00 | 306.00 | 332.00 | 332.00 | 3.11% | 2,491,900 |
| May 21, 2026 | 372.00 | 374.00 | 318.00 | 322.00 | 322.00 | -13.44% | 3,925,400 |
| May 20, 2026 | 372.00 | 388.00 | 358.00 | 372.00 | 372.00 | - | 3,612,700 |
| May 19, 2026 | 408.00 | 410.00 | 368.00 | 372.00 | 372.00 | -8.82% | 3,852,400 |
| May 18, 2026 | 434.00 | 434.00 | 396.00 | 408.00 | 408.00 | -6.42% | 2,390,200 |
| May 13, 2026 | 444.00 | 444.00 | 426.00 | 436.00 | 436.00 | -1.36% | 2,258,700 |
| May 12, 2026 | 460.00 | 464.00 | 432.00 | 442.00 | 442.00 | -4.33% | 4,550,200 |
| May 11, 2026 | 474.00 | 474.00 | 450.00 | 462.00 | 462.00 | -2.12% | 8,828,600 |
| May 8, 2026 | 492.00 | 494.00 | 472.00 | 472.00 | 472.00 | -3.67% | 3,464,500 |
| May 7, 2026 | 496.00 | 505.00 | 490.00 | 490.00 | 490.00 | -0.41% | 3,758,000 |
| May 6, 2026 | 500.00 | 505.00 | 490.00 | 492.00 | 492.00 | - | 3,505,300 |
| May 5, 2026 | 494.00 | 510.00 | 484.00 | 492.00 | 492.00 | - | 4,901,700 |
| May 4, 2026 | 492.00 | 510.00 | 486.00 | 492.00 | 492.00 | -0.40% | 4,112,200 |
| Apr 30, 2026 | 505.00 | 520.00 | 478.00 | 494.00 | 494.00 | -5.00% | 9,949,100 |