Price History - FPNI

Kembali ke Company
Ticker: FPNI
Company: PT Lotte Chemical Titan Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 198.00 200.00 196.00 199.00 223,800 0
25-Aug-2023 198.00 200.00 197.00 198.00 455,600 0
24-Aug-2023 198.00 199.00 197.00 198.00 229,700 0
23-Aug-2023 196.00 199.00 196.00 198.00 184,100 0
22-Aug-2023 198.00 198.00 196.00 196.00 444,500 0
21-Aug-2023 199.00 199.00 197.00 197.00 210,900 0
18-Aug-2023 198.00 199.00 196.00 197.00 327,400 0
16-Aug-2023 200.00 200.00 197.00 198.00 435,100 0
15-Aug-2023 195.00 200.00 195.00 197.00 363,500 0
14-Aug-2023 197.00 198.00 195.00 196.00 265,300 0
11-Aug-2023 199.00 199.00 194.00 197.00 1,018,400 0
10-Aug-2023 199.00 199.00 197.00 198.00 284,800 0
09-Aug-2023 197.00 199.00 197.00 199.00 395,700 0
08-Aug-2023 200.00 202.00 197.00 197.00 859,300 0
07-Aug-2023 196.00 199.00 196.00 197.00 346,400 0
04-Aug-2023 197.00 198.00 196.00 196.00 758,700 0
03-Aug-2023 196.00 200.00 195.00 197.00 1,421,200 0
02-Aug-2023 200.00 202.00 197.00 197.00 808,100 0
01-Aug-2023 200.00 204.00 196.00 199.00 2,361,100 0
31-Jul-2023 206.00 208.00 200.00 200.00 3,699,100 0
28-Jul-2023 204.00 206.00 204.00 206.00 683,300 0
27-Jul-2023 204.00 208.00 204.00 204.00 888,700 0
26-Jul-2023 204.00 206.00 204.00 204.00 628,700 0
25-Jul-2023 206.00 208.00 200.00 204.00 1,964,400 0
24-Jul-2023 204.00 208.00 204.00 206.00 1,072,300 0
21-Jul-2023 204.00 206.00 202.00 204.00 1,118,700 0
20-Jul-2023 206.00 208.00 202.00 204.00 1,461,600 0
18-Jul-2023 206.00 210.00 204.00 204.00 2,540,400 0
17-Jul-2023 204.00 210.00 204.00 206.00 3,456,500 0
14-Jul-2023 202.00 206.00 200.00 204.00 1,968,600 0
13-Jul-2023 199.00 204.00 199.00 202.00 984,000 0
12-Jul-2023 200.00 202.00 194.00 198.00 802,400 0
11-Jul-2023 202.00 204.00 196.00 200.00 624,900 0
10-Jul-2023 202.00 206.00 200.00 200.00 880,900 0
07-Jul-2023 196.00 206.00 196.00 200.00 3,986,400 0
06-Jul-2023 196.00 197.00 195.00 196.00 462,500 0
05-Jul-2023 198.00 198.00 195.00 196.00 999,900 0
04-Jul-2023 196.00 196.00 194.00 195.00 485,400 0
03-Jul-2023 194.00 196.00 193.00 194.00 1,361,600 0
27-Jun-2023 198.00 198.00 191.00 193.00 1,604,900 0
26-Jun-2023 197.00 197.00 194.00 195.00 1,265,200 0
23-Jun-2023 198.00 199.00 194.00 198.00 2,159,600 0
22-Jun-2023 197.00 202.00 195.00 198.00 1,383,400 0
21-Jun-2023 196.00 198.00 194.00 196.00 1,098,100 0
20-Jun-2023 198.00 198.00 196.00 196.00 492,300 0
19-Jun-2023 197.00 198.00 195.00 198.00 927,800 0
16-Jun-2023 199.00 199.00 196.00 197.00 583,500 0
15-Jun-2023 202.00 202.00 197.00 198.00 924,000 0
14-Jun-2023 199.00 200.00 198.00 200.00 985,800 0
13-Jun-2023 200.00 202.00 198.00 199.00 737,700 0
12-Jun-2023 200.00 200.00 197.00 200.00 887,600 0
09-Jun-2023 197.00 200.00 197.00 200.00 761,400 0
08-Jun-2023 196.00 198.00 195.00 197.00 471,700 0