Price History - FPNI

Kembali ke Company
Ticker: FPNI
Company: PT Lotte Chemical Titan Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2023 196.00 197.00 195.00 196.00 641,000 0
06-Jun-2023 194.00 198.00 194.00 196.00 1,052,700 0
05-Jun-2023 181.00 198.00 181.00 194.00 1,494,600 0
31-May-2023 202.00 202.00 198.00 198.00 845,500 0
30-May-2023 200.00 202.00 198.00 202.00 1,415,600 0
29-May-2023 200.00 206.00 200.00 200.00 845,900 0
26-May-2023 204.00 208.00 200.00 202.00 743,000 0
25-May-2023 204.00 206.00 200.00 204.00 551,700 0
24-May-2023 200.00 206.00 200.00 200.00 878,900 0
23-May-2023 208.00 208.00 202.00 202.00 561,100 0
22-May-2023 204.00 208.00 202.00 206.00 925,600 0
19-May-2023 208.00 210.00 204.00 204.00 1,170,700 0
17-May-2023 204.00 210.00 200.00 208.00 2,108,400 0
16-May-2023 200.00 206.00 200.00 202.00 681,600 0
15-May-2023 204.00 206.00 200.00 200.00 1,415,400 0
12-May-2023 204.00 208.00 200.00 204.00 1,154,500 0
11-May-2023 208.00 212.00 200.00 204.00 3,162,000 0
10-May-2023 212.00 212.00 206.00 208.00 2,219,900 0
09-May-2023 212.00 214.00 208.00 212.00 2,211,100 0
08-May-2023 214.00 218.00 210.00 212.00 3,111,200 0
05-May-2023 216.00 220.00 212.00 214.00 3,261,800 0
04-May-2023 214.00 224.00 212.00 216.00 8,330,700 0
03-May-2023 214.00 218.00 210.00 214.00 3,625,300 0
02-May-2023 212.00 218.00 210.00 214.00 4,357,900 0
28-Apr-2023 208.00 214.00 208.00 210.00 2,751,400 0
27-Apr-2023 202.00 212.00 202.00 206.00 4,863,300 0
26-Apr-2023 208.00 210.00 200.00 202.00 889,100 0
18-Apr-2023 210.00 210.00 200.00 200.00 997,400 0
17-Apr-2023 198.00 208.00 198.00 204.00 1,511,400 0
14-Apr-2023 202.00 218.00 198.00 198.00 11,303,300 0
13-Apr-2023 199.00 200.00 196.00 198.00 601,300 0
12-Apr-2023 198.00 199.00 196.00 197.00 752,600 0
11-Apr-2023 199.00 199.00 196.00 197.00 763,900 0
10-Apr-2023 202.00 204.00 197.00 199.00 1,197,400 0
06-Apr-2023 199.00 202.00 197.00 202.00 2,022,900 0
05-Apr-2023 197.00 200.00 196.00 199.00 756,300 0
04-Apr-2023 202.00 202.00 197.00 197.00 277,800 0
03-Apr-2023 204.00 204.00 195.00 200.00 2,842,100 0
31-Mar-2023 206.00 206.00 198.00 204.00 1,041,700 0
30-Mar-2023 208.00 210.00 204.00 204.00 999,900 0
29-Mar-2023 206.00 208.00 202.00 208.00 1,491,100 0
28-Mar-2023 199.00 208.00 199.00 206.00 1,592,900 0
27-Mar-2023 196.00 202.00 194.00 200.00 1,437,300 0
24-Mar-2023 189.00 198.00 188.00 195.00 787,100 0
21-Mar-2023 190.00 194.00 188.00 189.00 644,300 0
20-Mar-2023 192.00 195.00 190.00 190.00 398,600 0
17-Mar-2023 177.00 193.00 177.00 192.00 653,300 0