PT Lotte Chemical Titan Tbk (FPNI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:04PM WIB
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 758,000 |
| 22 Apr 2024 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 344,100 |
| 19 Apr 2024 | 182.00 | 187.00 | 179.00 | 179.00 | 179.00 | 783,200 |
| 18 Apr 2024 | 186.00 | 188.00 | 180.00 | 180.00 | 180.00 | 264,800 |
| 17 Apr 2024 | 185.00 | 191.00 | 183.00 | 186.00 | 186.00 | 679,100 |
| 16 Apr 2024 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 2,091,700 |
| 05 Apr 2024 | 183.00 | 191.00 | 182.00 | 185.00 | 185.00 | 939,300 |
| 04 Apr 2024 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | 298,500 |
| 03 Apr 2024 | 188.00 | 188.00 | 183.00 | 183.00 | 183.00 | 224,600 |
| 02 Apr 2024 | 188.00 | 190.00 | 183.00 | 185.00 | 185.00 | 590,300 |
| 01 Apr 2024 | 188.00 | 191.00 | 183.00 | 185.00 | 185.00 | 430,600 |
| 28 Mar 2024 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 253,100 |
| 27 Mar 2024 | 190.00 | 192.00 | 187.00 | 190.00 | 190.00 | 743,600 |
| 26 Mar 2024 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 39,700 |
| 25 Mar 2024 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | 189,400 |
| 22 Mar 2024 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 441,300 |
| 21 Mar 2024 | 183.00 | 195.00 | 183.00 | 192.00 | 192.00 | 2,590,200 |
| 20 Mar 2024 | 190.00 | 190.00 | 179.00 | 185.00 | 185.00 | 1,058,100 |
| 19 Mar 2024 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 158,300 |
| 18 Mar 2024 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 500,000 |
| 15 Mar 2024 | 192.00 | 192.00 | 183.00 | 187.00 | 187.00 | 881,700 |
| 14 Mar 2024 | 186.00 | 198.00 | 183.00 | 192.00 | 192.00 | 1,173,100 |
| 13 Mar 2024 | 187.00 | 189.00 | 186.00 | 186.00 | 186.00 | 1,260,800 |
| 08 Mar 2024 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 375,300 |
| 07 Mar 2024 | 186.00 | 191.00 | 183.00 | 189.00 | 189.00 | 1,411,200 |
| 06 Mar 2024 | 177.00 | 187.00 | 177.00 | 186.00 | 186.00 | 978,000 |
| 05 Mar 2024 | 190.00 | 191.00 | 183.00 | 185.00 | 185.00 | 3,529,000 |
| 04 Mar 2024 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 701,900 |
| 01 Mar 2024 | 192.00 | 194.00 | 191.00 | 191.00 | 191.00 | 966,800 |
| 29 Feb 2024 | 193.00 | 195.00 | 190.00 | 192.00 | 192.00 | 748,800 |
| 28 Feb 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 123,000 |
| 27 Feb 2024 | 193.00 | 194.00 | 191.00 | 194.00 | 194.00 | 926,400 |
| 26 Feb 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 180,000 |
| 23 Feb 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 275,500 |
| 22 Feb 2024 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 458,700 |
| 21 Feb 2024 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 433,600 |
| 20 Feb 2024 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 966,700 |
| 19 Feb 2024 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1,347,700 |
| 16 Feb 2024 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | 225,200 |
| 15 Feb 2024 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 378,900 |
| 13 Feb 2024 | 191.00 | 195.00 | 190.00 | 194.00 | 194.00 | 675,000 |
| 12 Feb 2024 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 861,700 |
| 07 Feb 2024 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 269,400 |
| 06 Feb 2024 | 193.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1,360,100 |
| 05 Feb 2024 | 192.00 | 196.00 | 191.00 | 191.00 | 191.00 | 650,500 |
| 02 Feb 2024 | 193.00 | 196.00 | 191.00 | 194.00 | 194.00 | 1,466,700 |
| 01 Feb 2024 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 2,275,400 |
| 31 Jan 2024 | 193.00 | 196.00 | 192.00 | 193.00 | 193.00 | 578,800 |
| 30 Jan 2024 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 931,000 |
| 29 Jan 2024 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | 1,440,500 |
| 26 Jan 2024 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 960,400 |
| 25 Jan 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 289,400 |
| 24 Jan 2024 | 195.00 | 198.00 | 194.00 | 195.00 | 195.00 | 872,100 |
| 23 Jan 2024 | 197.00 | 199.00 | 194.00 | 195.00 | 195.00 | 2,076,900 |
| 22 Jan 2024 | 196.00 | 198.00 | 195.00 | 196.00 | 196.00 | 373,100 |
| 19 Jan 2024 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1,211,600 |
| 18 Jan 2024 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1,610,900 |
| 17 Jan 2024 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 1,078,400 |
| 16 Jan 2024 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 370,400 |
| 15 Jan 2024 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 1,869,700 |
| 12 Jan 2024 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 1,925,700 |
| 11 Jan 2024 | 197.00 | 199.00 | 195.00 | 198.00 | 198.00 | 2,216,300 |
| 10 Jan 2024 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 489,000 |
| 09 Jan 2024 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 1,235,100 |
| 08 Jan 2024 | 198.00 | 204.00 | 197.00 | 198.00 | 198.00 | 2,206,300 |
| 05 Jan 2024 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 947,300 |
| 04 Jan 2024 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 724,400 |
| 03 Jan 2024 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 906,000 |
| 02 Jan 2024 | 196.00 | 200.00 | 194.00 | 198.00 | 198.00 | 1,670,600 |
| 29 Dec 2023 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | 3,235,500 |
| 28 Dec 2023 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 954,300 |
| 27 Dec 2023 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,989,000 |
| 22 Dec 2023 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,261,500 |
| 21 Dec 2023 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 873,000 |
| 20 Dec 2023 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,408,200 |
| 19 Dec 2023 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,529,100 |
| 18 Dec 2023 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 5,113,500 |
| 15 Dec 2023 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1,597,800 |
| 14 Dec 2023 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 2,095,100 |
| 13 Dec 2023 | 196.00 | 206.00 | 196.00 | 199.00 | 199.00 | 4,077,700 |
| 12 Dec 2023 | 198.00 | 199.00 | 195.00 | 196.00 | 196.00 | 2,583,900 |
| 11 Dec 2023 | 202.00 | 206.00 | 196.00 | 197.00 | 197.00 | 5,642,400 |
| 08 Dec 2023 | 210.00 | 212.00 | 200.00 | 202.00 | 202.00 | 12,820,700 |
| 07 Dec 2023 | 197.00 | 236.00 | 197.00 | 208.00 | 208.00 | 82,734,100 |
| 06 Dec 2023 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 6,514,100 |
| 05 Dec 2023 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,715,500 |
| 04 Dec 2023 | 196.00 | 199.00 | 195.00 | 195.00 | 195.00 | 1,511,300 |
| 01 Dec 2023 | 196.00 | 206.00 | 194.00 | 196.00 | 196.00 | 2,986,800 |
| 30 Nov 2023 | 196.00 | 196.00 | 193.00 | 196.00 | 196.00 | 4,121,700 |
| 29 Nov 2023 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 1,904,000 |
| 28 Nov 2023 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 325,800 |
| 27 Nov 2023 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 631,200 |
| 24 Nov 2023 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 987,800 |
| 23 Nov 2023 | 194.00 | 196.00 | 186.00 | 193.00 | 193.00 | 5,179,200 |
| 22 Nov 2023 | 196.00 | 196.00 | 193.00 | 196.00 | 196.00 | 2,604,200 |
| 21 Nov 2023 | 197.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,185,500 |
| 20 Nov 2023 | 195.00 | 200.00 | 195.00 | 196.00 | 196.00 | 1,985,900 |
| 17 Nov 2023 | 196.00 | 198.00 | 195.00 | 195.00 | 195.00 | 443,800 |
| 16 Nov 2023 | 198.00 | 199.00 | 193.00 | 195.00 | 195.00 | 2,543,500 |
| 15 Nov 2023 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 1,226,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.