Price History - FPNI

Kembali ke Company
Ticker: FPNI
Company: PT Lotte Chemical Titan Tbk.
Date Open High Low Close Volume Value
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
30-Dec-2022 250.00 260.00 218.00 218.00 60,341,700 0
29-Dec-2022 214.00 234.00 214.00 232.00 17,180,200 0
28-Dec-2022 226.00 238.00 224.00 224.00 20,257,300 0
27-Dec-2022 260.00 264.00 240.00 240.00 14,252,600 0
26-Dec-2022 246.00 268.00 242.00 258.00 24,605,100 0
23-Dec-2022 236.00 252.00 232.00 242.00 19,634,100 0
22-Dec-2022 230.00 236.00 226.00 236.00 5,497,700 0
21-Dec-2022 228.00 230.00 224.00 228.00 4,376,000 0
20-Dec-2022 230.00 230.00 224.00 226.00 3,312,600 0
19-Dec-2022 222.00 230.00 220.00 228.00 7,461,300 0
16-Dec-2022 216.00 222.00 214.00 222.00 2,525,100 0
15-Dec-2022 218.00 222.00 214.00 216.00 1,823,200 0
14-Dec-2022 214.00 220.00 212.00 218.00 2,078,400 0
13-Dec-2022 224.00 224.00 214.00 214.00 4,890,600 0
12-Dec-2022 216.00 244.00 216.00 222.00 22,439,100 0
09-Dec-2022 212.00 216.00 208.00 216.00 3,722,900 0
08-Dec-2022 206.00 210.00 204.00 210.00 3,027,000 0
07-Dec-2022 208.00 214.00 204.00 208.00 4,618,800 0
06-Dec-2022 210.00 214.00 204.00 208.00 3,242,800 0
05-Dec-2022 214.00 220.00 204.00 208.00 4,229,200 0
02-Dec-2022 224.00 226.00 210.00 214.00 7,003,700 0
01-Dec-2022 228.00 230.00 220.00 224.00 4,007,800 0
30-Nov-2022 232.00 236.00 224.00 228.00 4,185,300 0
29-Nov-2022 224.00 230.00 224.00 230.00 3,308,300 0
28-Nov-2022 232.00 236.00 222.00 224.00 9,513,600 0
25-Nov-2022 236.00 238.00 222.00 232.00 8,915,800 0
24-Nov-2022 220.00 238.00 220.00 236.00 22,930,300 0
23-Nov-2022 220.00 220.00 218.00 220.00 2,387,700 0
22-Nov-2022 218.00 220.00 214.00 218.00 2,634,000 0
21-Nov-2022 212.00 218.00 210.00 218.00 4,041,200 0
18-Nov-2022 210.00 214.00 210.00 212.00 2,281,800 0
17-Nov-2022 208.00 212.00 208.00 210.00 2,067,600 0
16-Nov-2022 208.00 214.00 208.00 208.00 1,583,500 0
15-Nov-2022 212.00 214.00 208.00 208.00 1,735,400 0
14-Nov-2022 214.00 218.00 212.00 212.00 1,975,700 0
11-Nov-2022 212.00 216.00 210.00 214.00 3,182,400 0
10-Nov-2022 212.00 216.00 208.00 212.00 1,374,800 0
09-Nov-2022 214.00 218.00 212.00 212.00 3,115,600 0
08-Nov-2022 258.00 258.00 210.00 214.00 4,425,200 0
07-Nov-2022 216.00 218.00 210.00 212.00 4,025,800 0
04-Nov-2022 210.00 220.00 206.00 214.00 7,372,700 0
03-Nov-2022 202.00 212.00 200.00 208.00 7,333,000 0
02-Nov-2022 208.00 210.00 200.00 200.00 2,776,500 0
01-Nov-2022 204.00 208.00 204.00 206.00 2,434,100 0
31-Oct-2022 204.00 208.00 202.00 204.00 1,076,700 0
28-Oct-2022 212.00 214.00 202.00 204.00 3,567,300 0
27-Oct-2022 202.00 212.00 202.00 210.00 7,204,700 0