PT Lotte Chemical Titan Tbk (IDX:FPNI)
Indonesia
· Delayed Price · Currency is IDR 1,575.00
-150.00 (-8.70%)
At close: Dec 5, 2025
IDX:FPNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 1,152,400 |
| Sep 25, 2025 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 999,000 |
| Sep 24, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 2,038,800 |
| Sep 23, 2025 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.57% | 707,800 |
| Sep 22, 2025 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -0.52% | 1,212,300 |
| Sep 19, 2025 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | 1.05% | 437,600 |
| Sep 18, 2025 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | -3.06% | 2,962,000 |
| Sep 17, 2025 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -1.01% | 2,058,900 |
| Sep 16, 2025 | 194.00 | 208.00 | 193.00 | 198.00 | 198.00 | 2.59% | 2,188,800 |
| Sep 15, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -0.52% | 1,288,700 |
| Sep 12, 2025 | 194.00 | 195.00 | 190.00 | 194.00 | 194.00 | - | 545,800 |
| Sep 11, 2025 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | - | 364,400 |
| Sep 10, 2025 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 0.52% | 550,000 |
| Sep 9, 2025 | 193.00 | 197.00 | 193.00 | 193.00 | 193.00 | -0.52% | 1,583,000 |
| Sep 8, 2025 | 192.00 | 197.00 | 191.00 | 194.00 | 194.00 | 1.04% | 464,300 |
| Sep 4, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | - | 670,200 |
| Sep 3, 2025 | 195.00 | 197.00 | 192.00 | 192.00 | 192.00 | - | 790,100 |
| Sep 2, 2025 | 190.00 | 197.00 | 190.00 | 192.00 | 192.00 | 0.52% | 601,500 |
| Sep 1, 2025 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -2.55% | 1,219,400 |
| Aug 29, 2025 | 200.00 | 204.00 | 190.00 | 196.00 | 196.00 | - | 2,386,700 |
| Aug 28, 2025 | 190.00 | 206.00 | 190.00 | 196.00 | 196.00 | 4.26% | 4,786,100 |
| Aug 27, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 1,117,400 |
| Aug 26, 2025 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | - | 591,000 |
| Aug 25, 2025 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.52% | 631,100 |
| Aug 22, 2025 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | 0.53% | 505,900 |
| Aug 21, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 0.53% | 1,459,000 |
| Aug 20, 2025 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1.07% | 646,200 |
| Aug 19, 2025 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 585,800 |
| Aug 15, 2025 | 187.00 | 190.00 | 183.00 | 188.00 | 188.00 | 0.53% | 845,500 |
| Aug 14, 2025 | 192.00 | 192.00 | 183.00 | 187.00 | 187.00 | -2.09% | 3,894,500 |
| Aug 13, 2025 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 1,167,900 |
| Aug 12, 2025 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 0.52% | 953,400 |
| Aug 11, 2025 | 192.00 | 194.00 | 189.00 | 191.00 | 191.00 | -0.52% | 1,171,000 |
| Aug 8, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 825,400 |
| Aug 7, 2025 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | -1.02% | 396,300 |
| Aug 6, 2025 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | -0.51% | 239,400 |
| Aug 5, 2025 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.51% | 417,200 |
| Aug 4, 2025 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 0.51% | 807,000 |
| Aug 1, 2025 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 209,900 |
| Jul 31, 2025 | 194.00 | 196.00 | 191.00 | 195.00 | 195.00 | 0.52% | 823,700 |
| Jul 30, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -1.02% | 193,200 |
| Jul 29, 2025 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | - | 419,200 |
| Jul 28, 2025 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | - | 82,800 |
| Jul 25, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.55% | 420,700 |
| Jul 24, 2025 | 197.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.03% | 827,600 |
| Jul 23, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 603,400 |
| Jul 22, 2025 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | - | 400,600 |
| Jul 21, 2025 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | -0.51% | 2,181,600 |
| Jul 18, 2025 | 194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1.03% | 674,000 |
| Jul 17, 2025 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | -1.02% | 725,800 |
| Jul 16, 2025 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 0.51% | 1,321,000 |
| Jul 15, 2025 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | -1.02% | 802,800 |
| Jul 14, 2025 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | -0.51% | 590,900 |
| Jul 11, 2025 | 198.00 | 198.00 | 190.00 | 198.00 | 198.00 | - | 1,357,500 |
| Jul 10, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 1.02% | 236,700 |
| Jul 9, 2025 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 564,000 |
| Jul 8, 2025 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | - | 2,040,300 |
| Jul 7, 2025 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | -0.51% | 2,296,800 |