PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 600.00
+85.00 (16.50%)
Sep 18, 2026, 4:14 PM WIB
IDX:FPNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 520.00 | 625.00 | 515.00 | 600.00 | - | 16.50% | 59,135,700 |
| Sep 17, 2026 | 505.00 | 530.00 | 500.00 | 515.00 | 515.00 | 1.98% | 3,387,900 |
| Sep 16, 2026 | 520.00 | 535.00 | 505.00 | 505.00 | 505.00 | -2.88% | 2,306,200 |
| Sep 15, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | - | 2,511,600 |
| Sep 14, 2026 | 560.00 | 565.00 | 505.00 | 520.00 | 520.00 | -4.59% | 6,711,200 |
| Sep 11, 2026 | 560.00 | 560.00 | 520.00 | 545.00 | 545.00 | -3.54% | 3,731,100 |
| Sep 10, 2026 | 560.00 | 595.00 | 560.00 | 565.00 | 565.00 | 1.80% | 14,822,500 |
| Sep 9, 2026 | 565.00 | 570.00 | 530.00 | 555.00 | 555.00 | -2.63% | 12,853,400 |
| Sep 8, 2026 | 670.00 | 685.00 | 565.00 | 570.00 | 570.00 | -13.64% | 51,797,500 |
| Sep 7, 2026 | 615.00 | 685.00 | 605.00 | 660.00 | 660.00 | 7.32% | 22,970,800 |
| Sep 4, 2026 | 650.00 | 660.00 | 610.00 | 615.00 | 615.00 | -3.15% | 7,898,200 |
| Sep 3, 2026 | 620.00 | 655.00 | 615.00 | 635.00 | 635.00 | 2.42% | 14,457,200 |
| Sep 2, 2026 | 620.00 | 655.00 | 605.00 | 620.00 | 620.00 | 0.81% | 14,339,600 |
| Sep 1, 2026 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | -1.60% | 6,595,300 |
| Aug 31, 2026 | 615.00 | 635.00 | 595.00 | 625.00 | 625.00 | 1.63% | 8,260,300 |
| Aug 28, 2026 | 630.00 | 660.00 | 610.00 | 615.00 | 615.00 | -2.38% | 13,578,100 |
| Aug 27, 2026 | 620.00 | 655.00 | 600.00 | 630.00 | 630.00 | -5.26% | 27,417,500 |
| Aug 26, 2026 | 555.00 | 670.00 | 530.00 | 665.00 | 665.00 | 20.91% | 63,893,100 |
| Aug 24, 2026 | 540.00 | 565.00 | 530.00 | 550.00 | 550.00 | 1.85% | 8,176,500 |
| Aug 21, 2026 | 550.00 | 630.00 | 530.00 | 540.00 | 540.00 | 1.89% | 38,430,600 |
| Aug 20, 2026 | 570.00 | 600.00 | 505.00 | 530.00 | 530.00 | -1.85% | 72,111,200 |
| Aug 19, 2026 | 440.00 | 540.00 | 432.00 | 540.00 | 540.00 | 24.42% | 110,195,700 |
| Aug 18, 2026 | 432.00 | 434.00 | 424.00 | 434.00 | 434.00 | 3.83% | 3,312,300 |
| Aug 14, 2026 | 420.00 | 424.00 | 410.00 | 418.00 | 418.00 | -1.42% | 1,994,800 |
| Aug 13, 2026 | 434.00 | 436.00 | 420.00 | 424.00 | 424.00 | -1.85% | 2,260,000 |
| Aug 12, 2026 | 416.00 | 438.00 | 416.00 | 432.00 | 432.00 | 3.85% | 5,927,300 |
| Aug 11, 2026 | 430.00 | 446.00 | 408.00 | 416.00 | 416.00 | -2.35% | 10,923,900 |
| Aug 10, 2026 | 428.00 | 438.00 | 422.00 | 426.00 | 426.00 | - | 3,236,000 |
| Aug 7, 2026 | 432.00 | 436.00 | 418.00 | 426.00 | 426.00 | -1.39% | 4,167,700 |
| 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 |