PT Lotte Chemical Titan Tbk FPNI

IDX · Indonesia · Process Industries

IDR 484.00-8.00 (-1.63%)

Market closed· Oct 1, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 484.00	-1.63%	IDR 492.00	IDR 500.00	IDR 476.00	1.56M
2026-09-30	IDR 492.00	0.00%	IDR 492.00	IDR 520.00	IDR 490.00	2.91M
2026-09-29	IDR 492.00	+3.36%	IDR 474.00	IDR 500.00	IDR 454.00	3.47M
2026-09-28	IDR 476.00	-4.80%	IDR 500.00	IDR 500.00	IDR 476.00	3.01M
2026-09-25	IDR 500.00	-4.76%	IDR 525.00	IDR 525.00	IDR 492.00	5.64M
2026-09-24	IDR 525.00	-1.87%	IDR 545.00	IDR 545.00	IDR 515.00	3.91M
2026-09-23	IDR 535.00	+1.90%	IDR 525.00	IDR 540.00	IDR 510.00	4.43M
2026-09-22	IDR 525.00	-2.78%	IDR 545.00	IDR 555.00	IDR 515.00	6.89M
2026-09-21	IDR 540.00	-10.00%	IDR 630.00	IDR 660.00	IDR 540.00	50.51M
2026-09-18	IDR 600.00	+16.50%	IDR 520.00	IDR 625.00	IDR 515.00	59.13M
2026-09-17	IDR 515.00	+1.98%	IDR 505.00	IDR 530.00	IDR 500.00	3.40M
2026-09-16	IDR 505.00	-2.88%	IDR 520.00	IDR 535.00	IDR 505.00	2.31M
2026-09-15	IDR 520.00	0.00%	IDR 530.00	IDR 530.00	IDR 505.00	2.51M
2026-09-14	IDR 520.00	-4.59%	IDR 560.00	IDR 565.00	IDR 505.00	6.71M
2026-09-11	IDR 545.00	-3.54%	IDR 560.00	IDR 560.00	IDR 520.00	3.73M
2026-09-10	IDR 565.00	+1.80%	IDR 560.00	IDR 595.00	IDR 560.00	14.82M
2026-09-09	IDR 555.00	-2.63%	IDR 565.00	IDR 570.00	IDR 530.00	12.85M
2026-09-08	IDR 570.00	-13.64%	IDR 670.00	IDR 685.00	IDR 565.00	51.80M
2026-09-07	IDR 660.00	+7.32%	IDR 615.00	IDR 685.00	IDR 605.00	22.97M
2026-09-04	IDR 615.00	-3.15%	IDR 650.00	IDR 660.00	IDR 610.00	7.90M
2026-09-03	IDR 635.00	+2.42%	IDR 620.00	IDR 655.00	IDR 615.00	14.46M
2026-09-02	IDR 620.00	+0.81%	IDR 620.00	IDR 655.00	IDR 605.00	14.26M
2026-09-01	IDR 615.00	-1.60%	IDR 630.00	IDR 630.00	IDR 605.00	6.60M
2026-08-31	IDR 625.00	+1.63%	IDR 615.00	IDR 635.00	IDR 595.00	8.26M
2026-08-28	IDR 615.00	-2.38%	IDR 630.00	IDR 660.00	IDR 610.00	13.58M
2026-08-27	IDR 630.00	-5.26%	IDR 620.00	IDR 655.00	IDR 600.00	27.42M
2026-08-26	IDR 665.00	+20.91%	IDR 555.00	IDR 670.00	IDR 530.00	63.89M
2026-08-25	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 550.00	0
2026-08-24	IDR 550.00	+1.85%	IDR 540.00	IDR 565.00	IDR 530.00	8.18M
2026-08-21	IDR 540.00	+1.89%	IDR 550.00	IDR 630.00	IDR 530.00	38.43M
2026-08-20	IDR 530.00	-1.85%	IDR 570.00	IDR 600.00	IDR 505.00	72.11M
2026-08-19	IDR 540.00	+24.42%	IDR 440.00	IDR 540.00	IDR 432.00	110.20M
2026-08-18	IDR 434.00	+3.83%	IDR 432.00	IDR 434.00	IDR 424.00	3.31M
2026-08-14	IDR 418.00	-1.42%	IDR 420.00	IDR 424.00	IDR 410.00	1.99M
2026-08-13	IDR 424.00	-1.85%	IDR 434.00	IDR 436.00	IDR 420.00	2.26M
2026-08-12	IDR 432.00	+3.85%	IDR 416.00	IDR 438.00	IDR 416.00	5.93M
2026-08-11	IDR 416.00	-2.35%	IDR 430.00	IDR 446.00	IDR 408.00	10.92M
2026-08-10	IDR 426.00	0.00%	IDR 428.00	IDR 438.00	IDR 422.00	3.24M
2026-08-07	IDR 426.00	-1.39%	IDR 432.00	IDR 436.00	IDR 418.00	4.17M
2026-08-06	IDR 432.00	-2.70%	IDR 452.00	IDR 452.00	IDR 432.00	5.11M
2026-08-05	IDR 444.00	+5.71%	IDR 420.00	IDR 452.00	IDR 412.00	11.37M
2026-08-04	IDR 420.00	-0.94%	IDR 424.00	IDR 436.00	IDR 402.00	10.11M
2026-08-03	IDR 424.00	+4.43%	IDR 505.00	IDR 505.00	IDR 420.00	50.86M
2026-07-31	IDR 406.00	+24.54%	IDR 342.00	IDR 406.00	IDR 342.00	17.11M
2026-07-30	IDR 326.00	+0.62%	IDR 330.00	IDR 332.00	IDR 322.00	1.71M
2026-07-29	IDR 324.00	+3.18%	IDR 312.00	IDR 338.00	IDR 302.00	7.98M
2026-07-28	IDR 314.00	+0.64%	IDR 314.00	IDR 318.00	IDR 310.00	724.00K
2026-07-27	IDR 312.00	-4.29%	IDR 322.00	IDR 322.00	IDR 290.00	2.72M
2026-07-24	IDR 326.00	-1.81%	IDR 332.00	IDR 334.00	IDR 320.00	2.94M
2026-07-23	IDR 332.00	0.00%	IDR 336.00	IDR 340.00	IDR 326.00	3.21M
2026-07-22	IDR 332.00	0.00%	IDR 332.00	IDR 340.00	IDR 330.00	2.46M
2026-07-21	IDR 332.00	0.00%	IDR 334.00	IDR 338.00	IDR 330.00	2.02M
2026-07-20	IDR 332.00	+0.61%	IDR 332.00	IDR 340.00	IDR 330.00	2.65M
2026-07-17	IDR 330.00	-1.79%	IDR 336.00	IDR 336.00	IDR 330.00	1.32M
2026-07-16	IDR 336.00	+2.44%	IDR 332.00	IDR 336.00	IDR 322.00	1.98M
2026-07-15	IDR 328.00	+3.14%	IDR 320.00	IDR 330.00	IDR 318.00	3.24M
2026-07-14	IDR 318.00	+1.27%	IDR 314.00	IDR 328.00	IDR 314.00	3.21M
2026-07-13	IDR 314.00	0.00%	IDR 314.00	IDR 314.00	IDR 310.00	1.62M
2026-07-10	IDR 314.00	0.00%	IDR 314.00	IDR 316.00	IDR 310.00	497.80K
2026-07-09	IDR 314.00	0.00%	IDR 314.00	IDR 316.00	IDR 308.00	1.60M
2026-07-08	IDR 314.00	-0.63%	IDR 316.00	IDR 320.00	IDR 310.00	926.40K
2026-07-07	IDR 316.00	-0.63%	IDR 318.00	IDR 320.00	IDR 314.00	1.97M
2026-07-06	IDR 318.00	+0.63%	IDR 318.00	IDR 324.00	IDR 310.00	1.18M
2026-07-03	IDR 316.00	0.00%	IDR 318.00	IDR 326.00	IDR 314.00	2.33M
2026-07-02	IDR 316.00	+0.64%	IDR 316.00	IDR 342.00	IDR 312.00	4.55M
2026-07-01	IDR 314.00	-0.63%	IDR 328.00	IDR 328.00	IDR 314.00	2.39M
2026-06-30	IDR 316.00	-7.60%	IDR 346.00	IDR 350.00	IDR 312.00	2.01M
2026-06-29	IDR 342.00	-3.93%	IDR 358.00	IDR 360.00	IDR 340.00	1.35M
2026-06-26	IDR 356.00	-3.26%	IDR 368.00	IDR 376.00	IDR 354.00	1.36M
2026-06-25	IDR 368.00	+3.95%	IDR 354.00	IDR 380.00	IDR 346.00	2.45M
2026-06-24	IDR 354.00	-5.85%	IDR 368.00	IDR 378.00	IDR 348.00	3.67M
2026-06-23	IDR 376.00	+7.43%	IDR 352.00	IDR 380.00	IDR 350.00	4.18M
2026-06-22	IDR 350.00	-1.69%	IDR 354.00	IDR 356.00	IDR 346.00	1.44M
2026-06-19	IDR 356.00	+0.56%	IDR 360.00	IDR 374.00	IDR 352.00	2.02M
2026-06-18	IDR 354.00	+3.51%	IDR 330.00	IDR 360.00	IDR 330.00	2.81M
2026-06-17	IDR 342.00	+0.59%	IDR 352.00	IDR 400.00	IDR 340.00	8.64M
2026-06-15	IDR 340.00	+9.68%	IDR 320.00	IDR 350.00	IDR 316.00	5.01M
2026-06-12	IDR 310.00	+3.33%	IDR 300.00	IDR 314.00	IDR 300.00	2.55M
2026-06-11	IDR 300.00	-1.96%	IDR 318.00	IDR 318.00	IDR 290.00	1.28M
2026-06-10	IDR 306.00	+4.79%	IDR 292.00	IDR 328.00	IDR 292.00	5.52M
2026-06-09	IDR 292.00	+12.31%	IDR 260.00	IDR 318.00	IDR 260.00	6.02M
2026-06-08	IDR 260.00	-8.45%	IDR 280.00	IDR 280.00	IDR 258.00	2.49M
2026-06-05	IDR 284.00	-4.05%	IDR 286.00	IDR 300.00	IDR 282.00	1.74M
2026-06-04	IDR 296.00	-5.73%	IDR 302.00	IDR 304.00	IDR 278.00	2.36M
2026-06-03	IDR 314.00	-12.78%	IDR 360.00	IDR 360.00	IDR 306.00	7.23M
2026-06-02	IDR 360.00	-1.64%	IDR 366.00	IDR 374.00	IDR 360.00	2.02M
2026-05-29	IDR 366.00	+1.67%	IDR 358.00	IDR 368.00	IDR 356.00	743.40K
2026-05-28	IDR 360.00	0.00%	IDR 360.00	IDR 360.00	IDR 360.00	0
2026-05-27	IDR 360.00	0.00%	IDR 360.00	IDR 360.00	IDR 360.00	0
2026-05-26	IDR 360.00	-2.17%	IDR 372.00	IDR 374.00	IDR 356.00	1.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 484.00	-1.63%	IDR 492.00	IDR 500.00	IDR 476.00	1.56M
2026-09-30	IDR 492.00	0.00%	IDR 492.00	IDR 520.00	IDR 490.00	2.91M
2026-09-29	IDR 492.00	+3.36%	IDR 474.00	IDR 500.00	IDR 454.00	3.47M
2026-09-28	IDR 476.00	-4.80%	IDR 500.00	IDR 500.00	IDR 476.00	3.01M
2026-09-25	IDR 500.00	-4.76%	IDR 525.00	IDR 525.00	IDR 492.00	5.64M
2026-09-24	IDR 525.00	-1.87%	IDR 545.00	IDR 545.00	IDR 515.00	3.91M
2026-09-23	IDR 535.00	+1.90%	IDR 525.00	IDR 540.00	IDR 510.00	4.43M
2026-09-22	IDR 525.00	-2.78%	IDR 545.00	IDR 555.00	IDR 515.00	6.89M
2026-09-21	IDR 540.00	-10.00%	IDR 630.00	IDR 660.00	IDR 540.00	50.51M
2026-09-18	IDR 600.00	+16.50%	IDR 520.00	IDR 625.00	IDR 515.00	59.13M
2026-09-17	IDR 515.00	+1.98%	IDR 505.00	IDR 530.00	IDR 500.00	3.40M
2026-09-16	IDR 505.00	-2.88%	IDR 520.00	IDR 535.00	IDR 505.00	2.31M
2026-09-15	IDR 520.00	0.00%	IDR 530.00	IDR 530.00	IDR 505.00	2.51M
2026-09-14	IDR 520.00	-4.59%	IDR 560.00	IDR 565.00	IDR 505.00	6.71M
2026-09-11	IDR 545.00	-3.54%	IDR 560.00	IDR 560.00	IDR 520.00	3.73M
2026-09-10	IDR 565.00	+1.80%	IDR 560.00	IDR 595.00	IDR 560.00	14.82M
2026-09-09	IDR 555.00	-2.63%	IDR 565.00	IDR 570.00	IDR 530.00	12.85M
2026-09-08	IDR 570.00	-13.64%	IDR 670.00	IDR 685.00	IDR 565.00	51.80M
2026-09-07	IDR 660.00	+7.32%	IDR 615.00	IDR 685.00	IDR 605.00	22.97M
2026-09-04	IDR 615.00	-3.15%	IDR 650.00	IDR 660.00	IDR 610.00	7.90M
2026-09-03	IDR 635.00	+2.42%	IDR 620.00	IDR 655.00	IDR 615.00	14.46M
2026-09-02	IDR 620.00	+0.81%	IDR 620.00	IDR 655.00	IDR 605.00	14.26M
2026-09-01	IDR 615.00	-1.60%	IDR 630.00	IDR 630.00	IDR 605.00	6.60M
2026-08-31	IDR 625.00	+1.63%	IDR 615.00	IDR 635.00	IDR 595.00	8.26M
2026-08-28	IDR 615.00	-2.38%	IDR 630.00	IDR 660.00	IDR 610.00	13.58M
2026-08-27	IDR 630.00	-5.26%	IDR 620.00	IDR 655.00	IDR 600.00	27.42M
2026-08-26	IDR 665.00	+20.91%	IDR 555.00	IDR 670.00	IDR 530.00	63.89M
2026-08-25	IDR 550.00	0.00%	IDR 550.00	IDR 550.00	IDR 550.00	0
2026-08-24	IDR 550.00	+1.85%	IDR 540.00	IDR 565.00	IDR 530.00	8.18M
2026-08-21	IDR 540.00	+1.89%	IDR 550.00	IDR 630.00	IDR 530.00	38.43M
2026-08-20	IDR 530.00	-1.85%	IDR 570.00	IDR 600.00	IDR 505.00	72.11M
2026-08-19	IDR 540.00	+24.42%	IDR 440.00	IDR 540.00	IDR 432.00	110.20M
2026-08-18	IDR 434.00	+3.83%	IDR 432.00	IDR 434.00	IDR 424.00	3.31M
2026-08-14	IDR 418.00	-1.42%	IDR 420.00	IDR 424.00	IDR 410.00	1.99M
2026-08-13	IDR 424.00	-1.85%	IDR 434.00	IDR 436.00	IDR 420.00	2.26M
2026-08-12	IDR 432.00	+3.85%	IDR 416.00	IDR 438.00	IDR 416.00	5.93M
2026-08-11	IDR 416.00	-2.35%	IDR 430.00	IDR 446.00	IDR 408.00	10.92M
2026-08-10	IDR 426.00	0.00%	IDR 428.00	IDR 438.00	IDR 422.00	3.24M
2026-08-07	IDR 426.00	-1.39%	IDR 432.00	IDR 436.00	IDR 418.00	4.17M
2026-08-06	IDR 432.00	-2.70%	IDR 452.00	IDR 452.00	IDR 432.00	5.11M
2026-08-05	IDR 444.00	+5.71%	IDR 420.00	IDR 452.00	IDR 412.00	11.37M
2026-08-04	IDR 420.00	-0.94%	IDR 424.00	IDR 436.00	IDR 402.00	10.11M
2026-08-03	IDR 424.00	+4.43%	IDR 505.00	IDR 505.00	IDR 420.00	50.86M
2026-07-31	IDR 406.00	+24.54%	IDR 342.00	IDR 406.00	IDR 342.00	17.11M
2026-07-30	IDR 326.00	+0.62%	IDR 330.00	IDR 332.00	IDR 322.00	1.71M
2026-07-29	IDR 324.00	+3.18%	IDR 312.00	IDR 338.00	IDR 302.00	7.98M
2026-07-28	IDR 314.00	+0.64%	IDR 314.00	IDR 318.00	IDR 310.00	724.00K
2026-07-27	IDR 312.00	-4.29%	IDR 322.00	IDR 322.00	IDR 290.00	2.72M
2026-07-24	IDR 326.00	-1.81%	IDR 332.00	IDR 334.00	IDR 320.00	2.94M
2026-07-23	IDR 332.00	0.00%	IDR 336.00	IDR 340.00	IDR 326.00	3.21M
2026-07-22	IDR 332.00	0.00%	IDR 332.00	IDR 340.00	IDR 330.00	2.46M
2026-07-21	IDR 332.00	0.00%	IDR 334.00	IDR 338.00	IDR 330.00	2.02M
2026-07-20	IDR 332.00	+0.61%	IDR 332.00	IDR 340.00	IDR 330.00	2.65M
2026-07-17	IDR 330.00	-1.79%	IDR 336.00	IDR 336.00	IDR 330.00	1.32M
2026-07-16	IDR 336.00	+2.44%	IDR 332.00	IDR 336.00	IDR 322.00	1.98M
2026-07-15	IDR 328.00	+3.14%	IDR 320.00	IDR 330.00	IDR 318.00	3.24M
2026-07-14	IDR 318.00	+1.27%	IDR 314.00	IDR 328.00	IDR 314.00	3.21M
2026-07-13	IDR 314.00	0.00%	IDR 314.00	IDR 314.00	IDR 310.00	1.62M
2026-07-10	IDR 314.00	0.00%	IDR 314.00	IDR 316.00	IDR 310.00	497.80K
2026-07-09	IDR 314.00	0.00%	IDR 314.00	IDR 316.00	IDR 308.00	1.60M
2026-07-08	IDR 314.00	-0.63%	IDR 316.00	IDR 320.00	IDR 310.00	926.40K
2026-07-07	IDR 316.00	-0.63%	IDR 318.00	IDR 320.00	IDR 314.00	1.97M
2026-07-06	IDR 318.00	+0.63%	IDR 318.00	IDR 324.00	IDR 310.00	1.18M
2026-07-03	IDR 316.00	0.00%	IDR 318.00	IDR 326.00	IDR 314.00	2.33M
2026-07-02	IDR 316.00	+0.64%	IDR 316.00	IDR 342.00	IDR 312.00	4.55M
2026-07-01	IDR 314.00	-0.63%	IDR 328.00	IDR 328.00	IDR 314.00	2.39M
2026-06-30	IDR 316.00	-7.60%	IDR 346.00	IDR 350.00	IDR 312.00	2.01M
2026-06-29	IDR 342.00	-3.93%	IDR 358.00	IDR 360.00	IDR 340.00	1.35M
2026-06-26	IDR 356.00	-3.26%	IDR 368.00	IDR 376.00	IDR 354.00	1.36M
2026-06-25	IDR 368.00	+3.95%	IDR 354.00	IDR 380.00	IDR 346.00	2.45M
2026-06-24	IDR 354.00	-5.85%	IDR 368.00	IDR 378.00	IDR 348.00	3.67M
2026-06-23	IDR 376.00	+7.43%	IDR 352.00	IDR 380.00	IDR 350.00	4.18M
2026-06-22	IDR 350.00	-1.69%	IDR 354.00	IDR 356.00	IDR 346.00	1.44M
2026-06-19	IDR 356.00	+0.56%	IDR 360.00	IDR 374.00	IDR 352.00	2.02M
2026-06-18	IDR 354.00	+3.51%	IDR 330.00	IDR 360.00	IDR 330.00	2.81M
2026-06-17	IDR 342.00	+0.59%	IDR 352.00	IDR 400.00	IDR 340.00	8.64M
2026-06-15	IDR 340.00	+9.68%	IDR 320.00	IDR 350.00	IDR 316.00	5.01M
2026-06-12	IDR 310.00	+3.33%	IDR 300.00	IDR 314.00	IDR 300.00	2.55M
2026-06-11	IDR 300.00	-1.96%	IDR 318.00	IDR 318.00	IDR 290.00	1.28M
2026-06-10	IDR 306.00	+4.79%	IDR 292.00	IDR 328.00	IDR 292.00	5.52M
2026-06-09	IDR 292.00	+12.31%	IDR 260.00	IDR 318.00	IDR 260.00	6.02M
2026-06-08	IDR 260.00	-8.45%	IDR 280.00	IDR 280.00	IDR 258.00	2.49M
2026-06-05	IDR 284.00	-4.05%	IDR 286.00	IDR 300.00	IDR 282.00	1.74M
2026-06-04	IDR 296.00	-5.73%	IDR 302.00	IDR 304.00	IDR 278.00	2.36M
2026-06-03	IDR 314.00	-12.78%	IDR 360.00	IDR 360.00	IDR 306.00	7.23M
2026-06-02	IDR 360.00	-1.64%	IDR 366.00	IDR 374.00	IDR 360.00	2.02M
2026-05-29	IDR 366.00	+1.67%	IDR 358.00	IDR 368.00	IDR 356.00	743.40K
2026-05-28	IDR 360.00	0.00%	IDR 360.00	IDR 360.00	IDR 360.00	0
2026-05-27	IDR 360.00	0.00%	IDR 360.00	IDR 360.00	IDR 360.00	0
2026-05-26	IDR 360.00	-2.17%	IDR 372.00	IDR 374.00	IDR 356.00	1.75M