PT Lotte Chemical Titan Tbk(ID:FPNI)
Rp366.00+2.00 (+0.55%)
ID:FPNI
PT Lotte Chemical Titan Tbk historical prices
Rp366.00
At close:+2.00 (+0.55%)
PT Lotte Chemical Titan Tbk (FPNI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 364.00 | 380.00 | 364.00 | 366.00 | 366.00 | +0.55% | 1,004,800 | 0.09 |
| Nov 10, 2026 | 358.00 | 378.00 | 358.00 | 364.00 | 364.00 | +4.00% | 1,215,600 | 0.11 |
| Nov 09, 2026 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | +2.29% | 818,500 | 0.07 |
| Nov 06, 2026 | 360.00 | 370.00 | 350.00 | 350.00 | 350.00 | -2.78% | 1,146,900 | 0.10 |
| Nov 05, 2026 | 368.00 | 370.00 | 360.00 | 360.00 | 360.00 | +1.12% | 1,087,200 | 0.09 |
| Nov 04, 2026 | 358.00 | 362.00 | 342.00 | 356.00 | 356.00 | 0.00% | 978,400 | 0.08 |
| Nov 03, 2026 | 378.00 | 378.00 | 350.00 | 356.00 | 356.00 | -4.30% | 1,679,000 | 0.14 |
| Nov 02, 2026 | 340.00 | 386.00 | 340.00 | 372.00 | 372.00 | +2.76% | 1,200,900 | 0.10 |
| Oct 30, 2026 | 374.00 | 384.00 | 346.00 | 362.00 | 362.00 | -2.69% | 3,109,900 | 0.26 |
| Oct 29, 2026 | 392.00 | 400.00 | 368.00 | 372.00 | 372.00 | -5.10% | 1,081,900 | 0.09 |
| Oct 28, 2026 | 390.00 | 402.00 | 382.00 | 392.00 | 392.00 | -1.01% | 888,900 | 0.07 |
| Oct 27, 2026 | 420.00 | 428.00 | 388.00 | 396.00 | 396.00 | -4.81% | 1,790,500 | 0.14 |
| Oct 26, 2026 | 438.00 | 438.00 | 412.00 | 416.00 | 416.00 | -2.35% | 1,502,300 | 0.12 |
| Oct 23, 2026 | 418.00 | 436.00 | 410.00 | 426.00 | 426.00 | +1.43% | 1,560,100 | 0.12 |
| Oct 22, 2026 | 408.00 | 426.00 | 400.00 | 420.00 | 420.00 | +2.94% | 1,562,600 | 0.12 |
| Oct 21, 2026 | 436.00 | 436.00 | 390.00 | 408.00 | 408.00 | -0.97% | 2,287,300 | 0.17 |
| Oct 20, 2026 | 354.00 | 416.00 | 354.00 | 412.00 | 412.00 | +8.42% | 2,418,100 | 0.18 |
| Oct 19, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -6.86% | 837,200 | 0.06 |
| Oct 16, 2026 | 408.00 | 448.00 | 408.00 | 408.00 | 408.00 | -14.64% | 2,967,500 | 0.23 |
| Oct 15, 2026 | 492.00 | 492.00 | 468.00 | 478.00 | 478.00 | -3.63% | 1,496,300 | 0.11 |
| Oct 14, 2026 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | 0.00% | 1,395,500 | 0.11 |
| Oct 13, 2026 | 488.00 | 505.00 | 472.00 | 496.00 | 496.00 | +1.64% | 1,631,400 | 0.12 |
| Oct 12, 2026 | 515.00 | 525.00 | 478.00 | 488.00 | 488.00 | -5.24% | 1,914,400 | 0.15 |
| Oct 09, 2026 | 505.00 | 530.00 | 494.00 | 515.00 | 515.00 | +1.98% | 2,475,300 | 0.19 |
| Oct 08, 2026 | 530.00 | 535.00 | 505.00 | 505.00 | 505.00 | -2.88% | 1,520,500 | 0.12 |
| Oct 07, 2026 | 535.00 | 545.00 | 515.00 | 520.00 | 520.00 | -2.80% | 1,820,600 | 0.14 |
| Oct 06, 2026 | 520.00 | 560.00 | 510.00 | 535.00 | 535.00 | +2.88% | 7,017,700 | 0.54 |
| Oct 05, 2026 | 484.00 | 530.00 | 484.00 | 520.00 | 520.00 | +7.00% | 6,315,800 | 0.49 |
| Oct 02, 2026 | 484.00 | 498.00 | 470.00 | 486.00 | 486.00 | +0.41% | 1,577,200 | 0.12 |
| Oct 01, 2026 | 492.00 | 500.00 | 476.00 | 484.00 | 484.00 | -1.63% | 1,557,300 | 0.12 |
| Sep 30, 2026 | 492.00 | 520.00 | 490.00 | 492.00 | 492.00 | 0.00% | 2,906,300 | 0.22 |
| Sep 29, 2026 | 474.00 | 500.00 | 454.00 | 492.00 | 492.00 | +3.36% | 3,468,500 | 0.27 |
| Sep 28, 2026 | 500.00 | 500.00 | 476.00 | 476.00 | 476.00 | -4.80% | 3,010,900 | 0.23 |
| Sep 25, 2026 | 525.00 | 525.00 | 492.00 | 500.00 | 500.00 | -4.76% | 5,642,500 | 0.44 |
| Sep 24, 2026 | 545.00 | 545.00 | 515.00 | 525.00 | 525.00 | -1.87% | 3,913,700 | 0.30 |
| Sep 23, 2026 | 525.00 | 540.00 | 510.00 | 535.00 | 535.00 | +1.90% | 4,425,900 | 0.35 |
| Sep 22, 2026 | 545.00 | 555.00 | 515.00 | 525.00 | 525.00 | -2.78% | 6,894,500 | 0.54 |
| Sep 21, 2026 | 630.00 | 660.00 | 540.00 | 540.00 | 540.00 | -10.00% | 50,505,100 | 4.21 |
| Sep 18, 2026 | 520.00 | 625.00 | 515.00 | 600.00 | 600.00 | +16.50% | 59,128,300 | 5.31 |
| Sep 17, 2026 | 505.00 | 530.00 | 500.00 | 515.00 | 515.00 | +1.98% | 3,397,900 | 0.31 |
| Sep 16, 2026 | 520.00 | 535.00 | 505.00 | 505.00 | 505.00 | -2.88% | 2,309,600 | 0.21 |
| Sep 15, 2026 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 0.00% | 2,511,600 | 0.23 |
| Sep 14, 2026 | 560.00 | 565.00 | 505.00 | 520.00 | 520.00 | -4.59% | 6,711,200 | 0.60 |
| Sep 11, 2026 | 560.00 | 560.00 | 520.00 | 545.00 | 545.00 | -3.54% | 3,731,100 | 0.34 |
| Sep 10, 2026 | 560.00 | 595.00 | 560.00 | 565.00 | 565.00 | +1.80% | 14,822,500 | 1.36 |
| Sep 09, 2026 | 565.00 | 570.00 | 530.00 | 555.00 | 555.00 | -2.63% | 12,853,400 | 1.20 |
| Sep 08, 2026 | 670.00 | 685.00 | 565.00 | 570.00 | 570.00 | -13.64% | 51,797,500 | 5.21 |
| Sep 07, 2026 | 615.00 | 685.00 | 605.00 | 660.00 | 660.00 | +7.32% | 22,971,000 | 2.38 |
| Sep 04, 2026 | 650.00 | 660.00 | 610.00 | 615.00 | 615.00 | -3.15% | 7,898,200 | 0.82 |
| Sep 03, 2026 | 620.00 | 655.00 | 615.00 | 635.00 | 635.00 | +2.42% | 14,457,200 | 1.53 |
