Price History - FPNI

Kembali ke Company
Ticker: FPNI
Company: PT Lotte Chemical Titan Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 197.00 198.00 195.00 196.00 1,211,600 0
18-Jan-2024 199.00 200.00 196.00 196.00 1,610,900 0
17-Jan-2024 198.00 199.00 197.00 199.00 1,078,400 0
16-Jan-2024 197.00 199.00 196.00 198.00 370,400 0
15-Jan-2024 198.00 200.00 195.00 197.00 1,869,700 0
12-Jan-2024 198.00 199.00 195.00 198.00 1,925,700 0
11-Jan-2024 197.00 199.00 195.00 198.00 2,216,300 0
10-Jan-2024 199.00 199.00 197.00 198.00 489,000 0
09-Jan-2024 200.00 202.00 197.00 198.00 1,235,100 0
08-Jan-2024 198.00 204.00 197.00 198.00 2,206,300 0
05-Jan-2024 198.00 202.00 197.00 198.00 947,300 0
04-Jan-2024 198.00 199.00 197.00 198.00 724,400 0
03-Jan-2024 198.00 199.00 195.00 198.00 906,000 0
02-Jan-2024 196.00 200.00 194.00 198.00 1,670,600 0
29-Dec-2023 200.00 202.00 197.00 197.00 3,235,500 0
28-Dec-2023 200.00 202.00 199.00 202.00 954,300 0
27-Dec-2023 204.00 204.00 199.00 202.00 1,989,000 0
22-Dec-2023 204.00 204.00 199.00 202.00 2,261,500 0
21-Dec-2023 204.00 204.00 199.00 202.00 873,000 0
20-Dec-2023 200.00 202.00 199.00 202.00 1,408,200 0
19-Dec-2023 199.00 202.00 198.00 199.00 1,529,100 0
18-Dec-2023 200.00 202.00 199.00 199.00 5,113,500 0
15-Dec-2023 200.00 202.00 197.00 199.00 1,597,800 0
14-Dec-2023 200.00 202.00 199.00 199.00 2,095,100 0
13-Dec-2023 196.00 206.00 196.00 199.00 4,077,700 0
12-Dec-2023 198.00 199.00 195.00 196.00 2,583,900 0
11-Dec-2023 202.00 206.00 196.00 197.00 5,642,400 0
08-Dec-2023 210.00 212.00 200.00 202.00 12,820,700 0
07-Dec-2023 197.00 236.00 197.00 208.00 82,734,100 0
06-Dec-2023 196.00 198.00 194.00 196.00 6,514,100 0
05-Dec-2023 196.00 198.00 194.00 195.00 1,715,500 0
04-Dec-2023 196.00 199.00 195.00 195.00 1,511,300 0
01-Dec-2023 196.00 206.00 194.00 196.00 2,986,800 0
30-Nov-2023 196.00 196.00 193.00 196.00 4,121,700 0
29-Nov-2023 195.00 196.00 193.00 195.00 1,904,000 0
28-Nov-2023 197.00 197.00 194.00 196.00 325,800 0
27-Nov-2023 195.00 198.00 195.00 196.00 631,200 0
24-Nov-2023 196.00 197.00 194.00 195.00 987,800 0
23-Nov-2023 194.00 196.00 186.00 193.00 5,179,200 0
22-Nov-2023 196.00 196.00 193.00 196.00 2,604,200 0
21-Nov-2023 197.00 198.00 194.00 196.00 1,185,500 0
20-Nov-2023 195.00 200.00 195.00 196.00 1,985,900 0
17-Nov-2023 196.00 198.00 195.00 195.00 443,800 0
16-Nov-2023 198.00 199.00 193.00 195.00 2,543,500 0
15-Nov-2023 198.00 198.00 195.00 195.00 1,226,100 0
14-Nov-2023 198.00 199.00 195.00 196.00 573,600 0
13-Nov-2023 199.00 199.00 197.00 198.00 338,400 0
10-Nov-2023 199.00 200.00 197.00 199.00 747,300 0
09-Nov-2023 198.00 200.00 196.00 199.00 1,194,200 0
08-Nov-2023 199.00 199.00 197.00 198.00 346,400 0
07-Nov-2023 199.00 202.00 197.00 197.00 840,900 0
06-Nov-2023 199.00 202.00 198.00 199.00 1,280,700 0
03-Nov-2023 196.00 200.00 195.00 198.00 5,079,600 0
02-Nov-2023 197.00 199.00 194.00 195.00 2,920,300 0
01-Nov-2023 195.00 197.00 192.00 194.00 1,392,800 0
31-Oct-2023 198.00 198.00 190.00 193.00 2,084,500 0
30-Oct-2023 199.00 202.00 195.00 198.00 1,229,700 0
27-Oct-2023 204.00 204.00 198.00 199.00 545,700 0
26-Oct-2023 202.00 204.00 199.00 200.00 1,608,900 0
25-Oct-2023 204.00 206.00 200.00 202.00 820,700 0
24-Oct-2023 200.00 206.00 200.00 204.00 422,600 0
23-Oct-2023 204.00 206.00 199.00 202.00 1,784,600 0
20-Oct-2023 204.00 210.00 202.00 204.00 839,600 0
19-Oct-2023 204.00 212.00 202.00 204.00 1,009,300 0
18-Oct-2023 212.00 216.00 204.00 204.00 1,229,000 0
17-Oct-2023 206.00 216.00 206.00 210.00 997,600 0
16-Oct-2023 202.00 208.00 202.00 206.00 1,359,700 0
13-Oct-2023 206.00 208.00 202.00 204.00 1,095,700 0
12-Oct-2023 214.00 216.00 206.00 206.00 472,600 0
11-Oct-2023 210.00 216.00 210.00 212.00 753,500 0
10-Oct-2023 212.00 212.00 206.00 210.00 1,037,700 0
09-Oct-2023 208.00 212.00 206.00 210.00 865,300 0
06-Oct-2023 206.00 212.00 204.00 208.00 1,721,400 0
05-Oct-2023 208.00 212.00 202.00 204.00 1,620,300 0
04-Oct-2023 210.00 214.00 204.00 208.00 2,538,000 0
03-Oct-2023 218.00 218.00 208.00 212.00 1,240,700 0
02-Oct-2023 212.00 218.00 210.00 214.00 1,265,300 0
29-Sep-2023 214.00 222.00 212.00 212.00 1,416,900 0
27-Sep-2023 210.00 220.00 210.00 216.00 2,194,700 0
26-Sep-2023 216.00 224.00 208.00 210.00 4,051,100 0
25-Sep-2023 218.00 226.00 212.00 216.00 4,450,900 0
22-Sep-2023 222.00 226.00 212.00 218.00 5,490,000 0
21-Sep-2023 218.00 230.00 216.00 220.00 12,173,400 0
20-Sep-2023 208.00 224.00 208.00 218.00 13,058,700 0
19-Sep-2023 212.00 218.00 208.00 208.00 6,497,000 0
18-Sep-2023 204.00 218.00 200.00 210.00 12,074,400 0
15-Sep-2023 210.00 212.00 202.00 202.00 5,967,700 0
14-Sep-2023 212.00 216.00 200.00 210.00 15,337,100 0
13-Sep-2023 206.00 246.00 206.00 212.00 110,052,800 0
12-Sep-2023 196.00 210.00 195.00 204.00 5,615,500 0
11-Sep-2023 196.00 197.00 195.00 196.00 92,200 0
08-Sep-2023 195.00 196.00 195.00 195.00 290,200 0
07-Sep-2023 196.00 196.00 194.00 196.00 195,400 0
06-Sep-2023 195.00 196.00 194.00 196.00 443,200 0
05-Sep-2023 195.00 197.00 194.00 195.00 616,600 0
04-Sep-2023 196.00 197.00 192.00 195.00 1,179,900 0
01-Sep-2023 198.00 198.00 194.00 196.00 1,017,500 0
31-Aug-2023 196.00 198.00 195.00 198.00 326,800 0
30-Aug-2023 200.00 200.00 194.00 197.00 1,792,000 0
29-Aug-2023 199.00 200.00 197.00 197.00 384,800 0