PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia
· Delayed Price · Currency is IDR 416.00
-22.00 (-5.02%)
At close: Mar 6, 2026
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 438.00 | 438.00 | 400.00 | 416.00 | 416.00 | -5.02% | 6,228,100 |
| Mar 5, 2026 | 448.00 | 480.00 | 434.00 | 438.00 | 438.00 | -2.23% | 6,104,500 |
| Mar 4, 2026 | 490.00 | 490.00 | 432.00 | 448.00 | 448.00 | -8.57% | 6,008,800 |
| Mar 3, 2026 | 494.00 | 515.00 | 484.00 | 490.00 | 490.00 | -0.81% | 4,454,000 |
| Mar 2, 2026 | 510.00 | 525.00 | 486.00 | 494.00 | 494.00 | -7.66% | 10,123,200 |
| Feb 27, 2026 | 540.00 | 545.00 | 510.00 | 535.00 | 535.00 | -1.83% | 3,354,700 |
| Feb 26, 2026 | 585.00 | 585.00 | 525.00 | 545.00 | 545.00 | -6.84% | 10,357,300 |
| Feb 25, 2026 | 580.00 | 600.00 | 565.00 | 585.00 | 585.00 | 1.74% | 3,435,100 |
| Feb 24, 2026 | 600.00 | 625.00 | 570.00 | 575.00 | 575.00 | -6.50% | 5,004,200 |
| Feb 23, 2026 | 615.00 | 620.00 | 595.00 | 615.00 | 615.00 | - | 3,287,500 |
| Feb 20, 2026 | 635.00 | 690.00 | 605.00 | 615.00 | 615.00 | -2.38% | 10,650,900 |
| Feb 19, 2026 | 655.00 | 655.00 | 620.00 | 630.00 | 630.00 | -3.08% | 4,573,300 |
| Feb 18, 2026 | 660.00 | 675.00 | 635.00 | 650.00 | 650.00 | -1.52% | 7,610,500 |
| Feb 13, 2026 | 655.00 | 670.00 | 635.00 | 660.00 | 660.00 | -0.75% | 6,418,100 |
| Feb 12, 2026 | 715.00 | 720.00 | 660.00 | 665.00 | 665.00 | -6.34% | 11,868,500 |
| Feb 11, 2026 | 780.00 | 800.00 | 675.00 | 710.00 | 710.00 | 9.23% | 74,947,300 |
| Feb 10, 2026 | 525.00 | 650.00 | 525.00 | 650.00 | 650.00 | 25.00% | 21,742,600 |
| Feb 9, 2026 | 505.00 | 535.00 | 505.00 | 520.00 | 520.00 | 0.97% | 4,206,800 |
| Feb 6, 2026 | 530.00 | 545.00 | 510.00 | 515.00 | 515.00 | -7.21% | 3,064,200 |
| Feb 5, 2026 | 550.00 | 575.00 | 535.00 | 555.00 | 555.00 | - | 3,250,600 |
| Feb 4, 2026 | 575.00 | 620.00 | 520.00 | 555.00 | 555.00 | -0.89% | 6,140,700 |
| Feb 3, 2026 | 500.00 | 575.00 | 480.00 | 560.00 | 560.00 | 9.80% | 10,806,800 |
| Feb 2, 2026 | 520.00 | 555.00 | 462.00 | 510.00 | 510.00 | -2.86% | 16,665,300 |
| Jan 30, 2026 | 610.00 | 655.00 | 520.00 | 525.00 | 525.00 | -13.93% | 28,781,300 |
| Jan 29, 2026 | 560.00 | 620.00 | 515.00 | 610.00 | 610.00 | 0.83% | 17,801,300 |
| Jan 28, 2026 | 670.00 | 670.00 | 585.00 | 605.00 | 605.00 | -9.70% | 15,090,000 |
| Jan 27, 2026 | 685.00 | 695.00 | 650.00 | 670.00 | 670.00 | -2.19% | 8,905,100 |
| Jan 26, 2026 | 715.00 | 755.00 | 670.00 | 685.00 | 685.00 | -4.20% | 9,676,200 |
| Jan 23, 2026 | 730.00 | 730.00 | 690.00 | 715.00 | 715.00 | -3.38% | 8,364,200 |
| Jan 22, 2026 | 775.00 | 790.00 | 735.00 | 740.00 | 740.00 | -4.52% | 9,379,600 |
| Jan 21, 2026 | 810.00 | 815.00 | 765.00 | 775.00 | 775.00 | -4.32% | 9,500,700 |
| Jan 20, 2026 | 805.00 | 825.00 | 800.00 | 810.00 | 810.00 | 0.62% | 5,832,300 |
| Jan 19, 2026 | 805.00 | 830.00 | 770.00 | 805.00 | 805.00 | - | 10,255,900 |
| Jan 15, 2026 | 840.00 | 840.00 | 785.00 | 805.00 | 805.00 | -4.17% | 18,373,900 |
| Jan 14, 2026 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | -0.59% | 4,636,600 |
| Jan 13, 2026 | 885.00 | 895.00 | 840.00 | 845.00 | 845.00 | -4.52% | 10,862,800 |
| Jan 12, 2026 | 960.00 | 960.00 | 855.00 | 885.00 | 885.00 | -6.84% | 17,197,000 |
| Jan 9, 2026 | 930.00 | 950.00 | 905.00 | 950.00 | 950.00 | 2.15% | 6,222,700 |
| Jan 8, 2026 | 1,000.00 | 1,040.00 | 920.00 | 930.00 | 930.00 | -4.12% | 26,775,300 |
| Jan 7, 2026 | 945.00 | 970.00 | 895.00 | 970.00 | 970.00 | 4.30% | 19,632,400 |
| Jan 6, 2026 | 905.00 | 970.00 | 905.00 | 930.00 | 930.00 | 2.76% | 15,994,800 |
| Jan 5, 2026 | 930.00 | 935.00 | 885.00 | 905.00 | 905.00 | -2.16% | 11,171,800 |
| Jan 2, 2026 | 905.00 | 970.00 | 900.00 | 925.00 | 925.00 | 2.21% | 15,100,200 |
| Dec 30, 2025 | 915.00 | 930.00 | 875.00 | 905.00 | 905.00 | - | 8,360,800 |
| Dec 29, 2025 | 875.00 | 950.00 | 875.00 | 905.00 | 905.00 | 3.43% | 9,229,900 |
| Dec 24, 2025 | 840.00 | 955.00 | 840.00 | 875.00 | 875.00 | -5.41% | 26,807,600 |
| Dec 23, 2025 | 900.00 | 960.00 | 890.00 | 925.00 | 925.00 | 2.78% | 9,099,600 |
| Dec 22, 2025 | 950.00 | 950.00 | 880.00 | 900.00 | 900.00 | -5.26% | 15,358,200 |
| Dec 19, 2025 | 1,005.00 | 1,025.00 | 940.00 | 950.00 | 950.00 | -5.00% | 10,824,000 |
| Dec 18, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 18,771,100 |
| Dec 17, 2025 | 930.00 | 1,100.00 | 920.00 | 1,060.00 | 1,060.00 | 13.98% | 90,056,100 |
| Dec 16, 2025 | 870.00 | 980.00 | 805.00 | 930.00 | 930.00 | 5.68% | 53,392,600 |
| Dec 15, 2025 | 985.00 | 1,040.00 | 870.00 | 880.00 | 880.00 | -11.11% | 36,420,000 |
| Dec 12, 2025 | 980.00 | 1,190.00 | 920.00 | 990.00 | 990.00 | -8.33% | 184,489,600 |
| Dec 11, 2025 | 1,265.00 | 1,265.00 | 1,080.00 | 1,080.00 | 1,080.00 | -14.96% | 91,556,000 |
| Dec 10, 2025 | 1,445.00 | 1,460.00 | 1,265.00 | 1,270.00 | 1,270.00 | -10.88% | 50,524,400 |
| Dec 9, 2025 | 1,380.00 | 1,510.00 | 1,260.00 | 1,425.00 | 1,425.00 | 3.26% | 148,346,700 |
| Dec 8, 2025 | 1,575.00 | 1,625.00 | 1,360.00 | 1,380.00 | 1,380.00 | -12.38% | 129,189,200 |
| Dec 5, 2025 | 1,775.00 | 1,890.00 | 1,550.00 | 1,575.00 | 1,575.00 | -8.70% | 93,087,700 |
| Dec 4, 2025 | 1,880.00 | 1,955.00 | 1,450.00 | 1,725.00 | 1,725.00 | 10.22% | 253,649,700 |
| Dec 3, 2025 | 1,300.00 | 1,565.00 | 1,300.00 | 1,565.00 | 1,565.00 | 24.70% | 61,609,700 |
| Dec 2, 2025 | 855.00 | 1,255.00 | 855.00 | 1,255.00 | 1,255.00 | 24.88% | 228,475,000 |
| Dec 1, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 11,725,300 |
| Nov 28, 2025 | 900.00 | 915.00 | 900.00 | 915.00 | 915.00 | 9.58% | 27,398,700 |
| Nov 27, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -9.73% | 33,963,000 |
| Nov 26, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 9.47% | 26,096,000 |
| Nov 25, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 9.74% | 4,549,400 |
| Nov 24, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 10.00% | 5,073,300 |
| Nov 21, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9.38% | 14,865,800 |
| Nov 11, 2025 | 630.00 | 640.00 | 570.00 | 640.00 | 640.00 | 24.27% | 90,071,000 |
| Nov 7, 2025 | 422.00 | 515.00 | 422.00 | 515.00 | 515.00 | 25.00% | 235,002,400 |
| Nov 6, 2025 | 352.00 | 438.00 | 302.00 | 412.00 | 412.00 | 16.38% | 344,339,300 |
| Nov 5, 2025 | 382.00 | 400.00 | 322.00 | 354.00 | 354.00 | 10.63% | 168,833,300 |
| Nov 4, 2025 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 25.00% | 30,411,700 |
| Nov 3, 2025 | 222.00 | 256.00 | 222.00 | 256.00 | 256.00 | 24.27% | 34,313,300 |
| Oct 31, 2025 | 192.00 | 230.00 | 191.00 | 206.00 | 206.00 | 7.85% | 50,192,700 |
| Oct 30, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 744,000 |
| Oct 29, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 739,700 |
| Oct 28, 2025 | 189.00 | 193.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,530,300 |
| Oct 27, 2025 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 565,600 |
| Oct 24, 2025 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | -0.52% | 597,300 |
| Oct 23, 2025 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | - | 1,079,100 |
| Oct 22, 2025 | 192.00 | 195.00 | 186.00 | 192.00 | 192.00 | - | 2,619,700 |
| Oct 21, 2025 | 190.00 | 194.00 | 186.00 | 192.00 | 192.00 | 1.59% | 1,839,000 |
| Oct 20, 2025 | 185.00 | 190.00 | 183.00 | 189.00 | 189.00 | 2.72% | 621,700 |
| Oct 17, 2025 | 189.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.65% | 519,600 |
| Oct 16, 2025 | 188.00 | 191.00 | 183.00 | 189.00 | 189.00 | 0.53% | 898,900 |
| Oct 15, 2025 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 385,100 |
| Oct 14, 2025 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 1,171,900 |
| Oct 13, 2025 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | -0.53% | 1,257,700 |
| Oct 10, 2025 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 1.07% | 2,012,100 |
| Oct 9, 2025 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | -0.53% | 1,150,800 |
| Oct 8, 2025 | 192.00 | 192.00 | 186.00 | 188.00 | 188.00 | -1.05% | 1,012,300 |
| Oct 7, 2025 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 442,500 |
| Oct 6, 2025 | 193.00 | 193.00 | 189.00 | 190.00 | 190.00 | -0.52% | 1,446,200 |
| Oct 3, 2025 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 806,600 |
| Oct 2, 2025 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.52% | 702,400 |
| Oct 1, 2025 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 0.52% | 1,051,500 |
| Sep 30, 2025 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | -0.52% | 1,692,400 |
| Sep 29, 2025 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.05% | 1,078,600 |