PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia · Delayed Price · Currency is IDR 314.00
-46.00 (-12.78%)
Jun 3, 2026, 4:06 PM WIB
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 484.00 | 580.00 | 484.00 | 520.00 | 520.00 | 8.79% | 38,365,200 |
| Apr 28, 2026 | 476.00 | 478.00 | 462.00 | 478.00 | 478.00 | 0.42% | 1,905,300 |
| Apr 27, 2026 | 476.00 | 490.00 | 466.00 | 476.00 | 476.00 | - | 2,832,500 |
| Apr 24, 2026 | 520.00 | 525.00 | 470.00 | 476.00 | 476.00 | -7.57% | 6,582,100 |
| Apr 23, 2026 | 515.00 | 555.00 | 505.00 | 515.00 | 515.00 | 0.98% | 8,572,200 |
| Apr 22, 2026 | 550.00 | 550.00 | 500.00 | 510.00 | 510.00 | -6.42% | 9,440,300 |
| Apr 21, 2026 | 500.00 | 555.00 | 486.00 | 545.00 | 545.00 | 9.00% | 8,360,900 |
| Apr 20, 2026 | 525.00 | 535.00 | 496.00 | 500.00 | 500.00 | -3.85% | 3,434,700 |
| Apr 17, 2026 | 520.00 | 530.00 | 496.00 | 520.00 | 520.00 | - | 3,975,500 |
| Apr 16, 2026 | 540.00 | 570.00 | 515.00 | 520.00 | 520.00 | -2.80% | 6,392,500 |
| Apr 15, 2026 | 665.00 | 695.00 | 535.00 | 535.00 | 535.00 | -6.96% | 35,956,800 |
| Apr 14, 2026 | 462.00 | 575.00 | 460.00 | 575.00 | 575.00 | 25.00% | 17,719,500 |
| Apr 13, 2026 | 460.00 | 470.00 | 450.00 | 460.00 | 460.00 | - | 5,393,000 |
| Apr 10, 2026 | 426.00 | 490.00 | 426.00 | 460.00 | 460.00 | 8.49% | 19,385,600 |
| Apr 9, 2026 | 428.00 | 434.00 | 418.00 | 424.00 | 424.00 | -1.40% | 3,049,300 |
| Apr 8, 2026 | 428.00 | 442.00 | 414.00 | 430.00 | 430.00 | 0.94% | 5,488,900 |
| Apr 7, 2026 | 452.00 | 456.00 | 422.00 | 426.00 | 426.00 | -5.33% | 8,465,000 |
| Apr 6, 2026 | 398.00 | 490.00 | 390.00 | 450.00 | 450.00 | 13.07% | 13,671,200 |
| Apr 2, 2026 | 400.00 | 404.00 | 392.00 | 398.00 | 398.00 | -0.50% | 1,291,200 |
| Apr 1, 2026 | 392.00 | 404.00 | 392.00 | 400.00 | 400.00 | 1.52% | 1,632,000 |
| Mar 31, 2026 | 404.00 | 408.00 | 390.00 | 394.00 | 394.00 | -2.48% | 998,800 |
| Mar 30, 2026 | 394.00 | 406.00 | 378.00 | 404.00 | 404.00 | 3.06% | 2,006,900 |
| Mar 27, 2026 | 402.00 | 414.00 | 392.00 | 392.00 | 392.00 | -2.49% | 1,698,900 |
| Mar 26, 2026 | 416.00 | 418.00 | 398.00 | 402.00 | 402.00 | -0.50% | 2,012,000 |
| Mar 25, 2026 | 370.00 | 414.00 | 364.00 | 404.00 | 404.00 | 9.19% | 4,089,000 |
| Mar 17, 2026 | 364.00 | 388.00 | 362.00 | 370.00 | 370.00 | 1.65% | 2,366,800 |
| Mar 16, 2026 | 362.00 | 378.00 | 340.00 | 364.00 | 364.00 | 0.55% | 2,141,900 |
| Mar 13, 2026 | 372.00 | 390.00 | 356.00 | 362.00 | 362.00 | -3.21% | 2,845,200 |
| 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 |