Price History - FPNI

Kembali ke Company
Ticker: FPNI
Company: PT Lotte Chemical Titan Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 184.00 191.00 184.00 186.00 1,272,800 0
15-Mar-2023 191.00 195.00 190.00 192.00 1,292,200 0
14-Mar-2023 190.00 197.00 190.00 191.00 1,363,000 0
13-Mar-2023 192.00 198.00 190.00 193.00 4,148,900 0
10-Mar-2023 204.00 206.00 200.00 200.00 2,126,900 0
09-Mar-2023 204.00 208.00 204.00 204.00 817,600 0
08-Mar-2023 210.00 210.00 204.00 204.00 891,900 0
07-Mar-2023 208.00 210.00 206.00 208.00 801,000 0
06-Mar-2023 206.00 210.00 206.00 208.00 459,900 0
03-Mar-2023 206.00 212.00 204.00 206.00 1,063,200 0
02-Mar-2023 212.00 214.00 206.00 206.00 360,600 0
01-Mar-2023 208.00 212.00 204.00 212.00 603,300 0
28-Feb-2023 206.00 208.00 204.00 208.00 456,500 0
27-Feb-2023 212.00 212.00 204.00 206.00 1,585,700 0
24-Feb-2023 208.00 212.00 208.00 212.00 1,195,300 0
23-Feb-2023 214.00 218.00 208.00 208.00 1,297,300 0
22-Feb-2023 216.00 220.00 212.00 212.00 2,954,800 0
21-Feb-2023 230.00 232.00 216.00 218.00 7,022,200 0
20-Feb-2023 218.00 230.00 216.00 230.00 11,456,600 0
17-Feb-2023 214.00 220.00 212.00 218.00 2,003,300 0
16-Feb-2023 214.00 216.00 212.00 214.00 2,454,200 0
15-Feb-2023 214.00 218.00 214.00 214.00 2,278,400 0
14-Feb-2023 202.00 216.00 202.00 214.00 2,990,100 0
13-Feb-2023 212.00 212.00 206.00 206.00 1,443,600 0
10-Feb-2023 216.00 218.00 210.00 210.00 2,132,200 0
09-Feb-2023 214.00 218.00 212.00 214.00 3,776,800 0
08-Feb-2023 202.00 218.00 202.00 212.00 3,661,500 0
07-Feb-2023 210.00 220.00 208.00 216.00 7,893,400 0
06-Feb-2023 208.00 212.00 208.00 208.00 4,557,700 0
03-Feb-2023 206.00 212.00 204.00 206.00 2,470,200 0
02-Feb-2023 204.00 208.00 204.00 204.00 2,284,100 0
01-Feb-2023 206.00 208.00 204.00 204.00 2,200,600 0
31-Jan-2023 202.00 210.00 199.00 204.00 3,180,700 0
30-Jan-2023 202.00 204.00 199.00 200.00 887,100 0
27-Jan-2023 208.00 208.00 200.00 200.00 2,109,200 0
26-Jan-2023 204.00 206.00 200.00 204.00 2,463,400 0
25-Jan-2023 202.00 204.00 199.00 200.00 858,100 0
24-Jan-2023 199.00 204.00 199.00 200.00 1,509,600 0
20-Jan-2023 199.00 202.00 199.00 199.00 1,111,400 0
19-Jan-2023 200.00 202.00 197.00 199.00 1,489,300 0
18-Jan-2023 202.00 202.00 197.00 199.00 1,620,100 0
17-Jan-2023 202.00 204.00 198.00 202.00 2,358,800 0
16-Jan-2023 202.00 206.00 198.00 202.00 1,501,700 0
13-Jan-2023 208.00 212.00 195.00 198.00 6,731,400 0
12-Jan-2023 193.00 208.00 191.00 208.00 6,318,800 0
11-Jan-2023 194.00 197.00 193.00 193.00 2,306,400 0
10-Jan-2023 198.00 200.00 192.00 194.00 3,325,000 0
09-Jan-2023 202.00 202.00 192.00 198.00 5,224,600 0
06-Jan-2023 208.00 208.00 196.00 200.00 4,534,800 0
05-Jan-2023 218.00 218.00 198.00 198.00 8,608,300 0
04-Jan-2023 222.00 222.00 206.00 208.00 3,425,500 0
03-Jan-2023 222.00 222.00 206.00 212.00 7,994,700 0
02-Jan-2023 218.00 222.00 214.00 216.00 6,412,900 0