PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 426.00
-6.00 (-1.39%)
Aug 7, 2026, 4:07 PM WIB
IDX:FPNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 452.00 | 452.00 | 432.00 | 432.00 | 432.00 | -2.70% | 5,108,800 |
| Aug 5, 2026 | 420.00 | 452.00 | 412.00 | 444.00 | 444.00 | 5.71% | 11,370,900 |
| Aug 4, 2026 | 424.00 | 436.00 | 402.00 | 420.00 | 420.00 | -0.94% | 10,109,500 |
| Aug 3, 2026 | 505.00 | 505.00 | 420.00 | 424.00 | 424.00 | 4.43% | 50,863,900 |
| Jul 31, 2026 | 342.00 | 406.00 | 342.00 | 406.00 | 406.00 | 24.54% | 17,110,200 |
| Jul 30, 2026 | 330.00 | 332.00 | 322.00 | 326.00 | 326.00 | 0.62% | 1,705,900 |
| Jul 29, 2026 | 312.00 | 338.00 | 302.00 | 324.00 | 324.00 | 3.18% | 7,983,600 |
| Jul 28, 2026 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.64% | 724,000 |
| Jul 27, 2026 | 322.00 | 322.00 | 290.00 | 312.00 | 312.00 | -4.29% | 2,720,600 |
| Jul 24, 2026 | 332.00 | 334.00 | 320.00 | 326.00 | 326.00 | -1.81% | 2,943,700 |
| Jul 23, 2026 | 336.00 | 340.00 | 326.00 | 332.00 | 332.00 | - | 3,209,300 |
| Jul 22, 2026 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | - | 2,459,100 |
| Jul 21, 2026 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | - | 2,015,100 |
| Jul 20, 2026 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.61% | 2,653,700 |
| 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 |