Efek Terdaftar

Lotte Chemical Titan Tbk, PT (d/h Titan Kimia Nusantara Tbk)

Security name
Lotte Chemical Titan Tbk
Issuer
Lotte Chemical Titan Tbk, PT (d/h Titan Kimia Nusantara Tbk)
ISIN Code
ID1000083801
Short Code
FPNI
Type
Saham Biasa
Listing Date
March 21, 2002
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
5,566,414,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
5,566,414,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
30 Sep 2019 0 132 127 127 5,641 72,405,800 48
01 Oct 2019 0 128 127 127 5,529 70,294,400 30
02 Oct 2019 0 130 126 126 2,253 28,501,000 34
03 Oct 2019 0 128 124 125 3,496 43,965,500 44
04 Oct 2019 0 127 124 125 2,823 35,361,100 64
07 Oct 2019 0 129 125 125 218 2,742,700 20
08 Oct 2019 0 129 125 126 1,352 17,083,600 28
09 Oct 2019 0 129 125 128 7,316 92,775,400 138
10 Oct 2019 0 134 127 131 12,029 156,874,400 167
11 Oct 2019 0 134 128 129 6,340 82,825,500 95
14 Oct 2019 0 132 128 129 4,257 54,946,100 58
16 Oct 2019 0 133 129 130 5,007 65,808,500 61
17 Oct 2019 0 133 129 129 1,731 22,467,100 35
18 Oct 2019 0 132 129 131 1,140 14,894,700 44
21 Oct 2019 0 132 129 130 3,951 51,586,800 54
22 Oct 2019 0 131 129 131 6,633 85,633,000 45
23 Oct 2019 0 131 128 128 1,828 23,520,200 31
24 Oct 2019 0 130 128 129 1,392 17,860,500 28
25 Oct 2019 0 130 129 130 523 6,776,600 18
28 Oct 2019 0 130 128 130 2,024 26,087,100 60
29 Oct 2019 0 130 129 129 1,100 14,197,800 30
30 Oct 2019 0 130 127 130 1,194 15,307,200 30
05 Nov 2019 0 128 126 127 1,647 20,855,500 25
06 Nov 2019 0 127 124 125 2,447 30,618,500 39
07 Nov 2019 0 130 123 123 8,398 105,833,900 74
08 Nov 2019 0 129 124 127 182 2,303,200 14
12 Nov 2019 0 126 122 124 1,689 20,691,200 45
14 Nov 2019 0 125 121 125 4,001 49,206,300 57
15 Nov 2019 0 129 122 126 1,811 22,677,400 70
18 Nov 2019 0 128 123 126 1,047 13,084,600 38
20 Nov 2019 0 126 118 124 13,042 157,687,100 89
21 Nov 2019 0 125 122 122 428 5,267,400 19
22 Nov 2019 0 124 112 122 689 8,419,800 27
25 Nov 2019 0 123 112 119 2,500 30,440,400 38
26 Nov 2019 0 123 116 118 3,222 38,338,000 30
27 Nov 2019 0 119 116 116 7,372 86,876,400 22
28 Nov 2019 0 123 106 116 3,560 41,429,400 47
29 Nov 2019 0 119 114 116 2,551 29,547,300 25
02 Dec 2019 0 117 116 117 920 10,674,400 16
04 Dec 2019 0 124 118 118 256 3,026,400 23
05 Dec 2019 0 123 118 119 3,871 45,982,600 40
09 Dec 2019 0 120 117 117 5,419 63,643,300 50
10 Dec 2019 0 120 116 118 7,963 92,781,900 78
11 Dec 2019 0 119 116 116 4,068 47,392,600 55
12 Dec 2019 0 119 106 118 5,955 69,477,600 58
13 Dec 2019 0 119 116 118 2,270 26,744,600 30
16 Dec 2019 0 121 118 120 26,270 313,563,600 119
17 Dec 2019 0 134 120 130 40,292 516,860,200 361
18 Dec 2019 0 132 121 126 17,249 216,233,400 213
19 Dec 2019 0 128 122 123 3,754 46,253,100 109
20 Dec 2019 0 123 120 120 6,989 84,447,500 66
23 Dec 2019 0 123 120 121 5,417 65,707,100 76
26 Dec 2019 0 125 119 121 10,283 125,831,600 121
27 Dec 2019 0 123 120 121 3,375 40,931,600 38
30 Dec 2019 0 124 111 119 6,642 80,044,500 92
06 Jan 2020 0 121 119 119 4,157 49,590,800 56
08 Jan 2020 0 120 117 117 3,427 40,443,600 32
10 Jan 2020 0 119 117 119 1,843 21,781,100 19
13 Jan 2020 0 119 118 118 3,197 37,735,300 17
15 Jan 2020 0 120 118 118 2,281 27,052,200 66
16 Jan 2020 0 122 118 118 1,042 12,366,200 52
17 Jan 2020 0 119 116 117 5,905 69,097,400 72
21 Jan 2020 0 119 110 110 10,382 118,120,500 100
22 Jan 2020 0 119 86 88 409,317 3,781,183,700 1,194
23 Jan 2020 0 101 88 93 240,240 2,269,608,600 1,925
24 Jan 2020 0 96 92 95 51,705 489,236,700 337
27 Jan 2020 0 95 88 89 39,829 363,095,500 247
28 Jan 2020 0 90 87 88 13,160 115,946,600 126
29 Jan 2020 0 90 85 89 31,723 282,065,000 140
30 Jan 2020 0 91 85 86 42,001 362,347,900 158
31 Jan 2020 0 88 76 84 14,370 121,822,100 133
03 Feb 2020 0 87 76 80 29,634 235,713,300 190
05 Feb 2020 0 88 81 84 4,596 37,744,800 68
06 Feb 2020 0 94 82 86 74,827 666,077,300 1,468
07 Feb 2020 0 91 84 86 24,127 210,248,400 281
10 Feb 2020 0 87 82 82 11,919 98,356,000 127
12 Feb 2020 0 85 80 81 7,315 59,409,200 75
13 Feb 2020 0 82 79 79 8,657 68,843,000 65
14 Feb 2020 0 83 78 78 14,287 112,540,100 163
17 Feb 2020 0 81 77 79 3,969 31,335,100 41
18 Feb 2020 0 83 78 80 4,530 36,152,300 40
19 Feb 2020 0 81 80 80 2,751 22,061,200 19
20 Feb 2020 0 92 81 85 67,088 589,978,500 753
21 Feb 2020 0 91 82 83 30,278 259,843,200 350
24 Feb 2020 0 84 82 83 4,674 38,799,700 71
25 Feb 2020 0 85 82 85 7,404 61,449,800 83
26 Feb 2020 0 89 80 83 16,978 139,568,800 121
27 Feb 2020 0 85 81 82 3,585 29,198,100 44
02 Mar 2020 0 83 72 77 7,923 60,282,400 91
03 Mar 2020 0 84 76 80 8,633 69,250,900 116
04 Mar 2020 0 88 80 83 5,711 47,633,300 250
06 Mar 2020 0 83 78 79 5,336 42,403,200 62
11 Mar 2020 0 78 70 73 5,589 40,617,400 68
12 Mar 2020 0 70 66 69 11,049 75,456,300 90
13 Mar 2020 0 66 65 65 7,298 47,462,100 52
17 Mar 2020 0 68 59 59 4,031 23,807,600 57
20 Mar 2020 0 61 52 57 14,638 82,090,300 128
23 Mar 2020 0 57 54 54 6,871 37,695,700 57
24 Mar 2020 0 57 53 55 2,452 13,171,400 45
26 Mar 2020 0 69 56 59 11,838 74,752,100 258
27 Mar 2020 0 79 60 73 36,089 271,569,200 321
30 Mar 2020 0 75 68 68 2,759 18,880,600 71
31 Mar 2020 0 74 69 74 2,446 17,696,500 49
02 Apr 2020 0 79 71 76 292 2,093,000 21
06 Apr 2020 0 82 78 82 3,800 30,553,500 40
08 Apr 2020 0 83 78 78 2,922 23,366,000 53
09 Apr 2020 0 82 77 80 2,471 20,118,700 25
13 Apr 2020 0 83 80 81 192 1,561,700 13
14 Apr 2020 0 82 76 80 1,328 10,589,600 20
17 Apr 2020 0 82 79 80 179 1,458,000 11
20 Apr 2020 0 85 76 76 10,406 83,843,200 605
21 Apr 2020 0 82 75 77 2,397 18,393,700 58
22 Apr 2020 0 83 77 82 5,109 40,728,300 112
23 Apr 2020 0 89 80 80 22,673 190,274,700 437
24 Apr 2020 0 81 77 80 5,386 41,881,800 59
27 Apr 2020 0 80 78 79 1,615 12,779,000 31
28 Apr 2020 0 82 77 82 6,437 51,279,300 69
29 Apr 2020 0 83 80 83 2,919 23,797,800 70
30 Apr 2020 0 95 84 84 52,690 466,435,000 721
06 May 2020 0 84 81 83 1,930 16,026,400 39
08 May 2020 0 86 82 85 1,190 9,828,500 38
11 May 2020 0 86 84 85 1,958 16,642,600 36
12 May 2020 0 84 83 84 689 5,774,900 14
14 May 2020 0 86 79 81 5,136 43,318,500 66
19 May 2020 0 84 81 83 3,261 27,189,700 73
20 May 2020 0 87 80 81 1,953 16,074,100 52
26 May 2020 0 85 81 82 1,143 9,473,700 37
27 May 2020 0 92 83 89 6,032 52,766,000 165
28 May 2020 0 92 86 90 1,804 16,146,100 82
29 May 2020 0 93 89 90 4,581 41,352,700 54
02 Jun 2020 0 93 90 91 3,439 31,176,000 65
03 Jun 2020 0 100 89 95 18,592 176,771,100 160
04 Jun 2020 0 97 93 93 1,226 11,568,400 36
05 Jun 2020 0 96 90 95 1,609 14,748,700 49
09 Jun 2020 0 101 97 99 5,336 52,150,000 54
10 Jun 2020 0 99 93 93 2,586 24,409,100 55
11 Jun 2020 0 94 90 90 3,642 33,431,900 65
12 Jun 2020 0 91 89 90 1,695 15,271,800 33
15 Jun 2020 0 93 88 93 3,333 30,138,200 53
18 Jun 2020 0 93 92 92 1,044 9,708,300 9
19 Jun 2020 0 97 92 94 1,087 10,290,900 29
22 Jun 2020 0 94 93 94 938 8,740,700 22
23 Jun 2020 0 94 91 91 2,970 27,194,300 46
24 Jun 2020 0 94 90 92 4,250 38,639,800 47
25 Jun 2020 0 92 89 91 1,674 15,034,300 27
26 Jun 2020 0 94 91 91 1,357 12,527,500 16
30 Jun 2020 0 95 90 93 7,279 66,922,300 59
03 Jul 2020 0 92 91 92 360 3,306,000 13
07 Jul 2020 0 94 92 92 891 8,198,700 21
08 Jul 2020 0 94 92 93 2,209 20,441,900 43
09 Jul 2020 0 94 92 94 1,007 9,336,200 25
13 Jul 2020 0 93 90 93 4,559 41,331,900 44
15 Jul 2020 0 92 90 91 3,610 32,628,400 30
20 Jul 2020 0 92 91 91 2,935 26,849,300 19
21 Jul 2020 0 92 90 91 3,541 32,269,900 38
24 Jul 2020 0 94 91 92 16,759 154,669,900 81
29 Jul 2020 0 94 91 92 2,563 23,622,400 43
30 Jul 2020 0 93 89 91 5,093 45,914,700 71
03 Aug 2020 0 94 88 89 21,182 191,151,000 155
04 Aug 2020 0 92 88 90 6,930 61,844,000 63
05 Aug 2020 0 90 89 90 10,716 95,981,200 85
06 Aug 2020 0 92 88 90 21,204 188,846,400 139
07 Aug 2020 0 90 88 88 19,082 169,229,200 150
10 Aug 2020 0 92 89 91 10,855 97,679,900 76
11 Aug 2020 0 91 89 91 8,225 73,908,400 74
12 Aug 2020 0 103 92 96 111,220 1,074,967,100 1,095
13 Aug 2020 0 99 91 94 24,109 227,804,200 264
14 Aug 2020 0 98 93 95 13,795 131,659,700 124
18 Aug 2020 0 97 94 94 14,563 138,104,600 95
19 Aug 2020 0 98 93 97 20,722 198,365,600 176
24 Aug 2020 0 108 98 107 109,744 1,139,529,200 794
25 Aug 2020 0 112 102 103 60,137 636,679,900 598
26 Aug 2020 0 106 103 103 15,912 165,717,700 180
27 Aug 2020 0 139 103 137 348,566 4,422,314,200 1,700
28 Aug 2020 0 144 128 128 136,644 1,797,764,200 854
31 Aug 2020 0 127 120 120 50,671 610,510,700 462
01 Sep 2020 0 122 112 112 209,375 2,391,213,100 1,350
02 Sep 2020 0 112 106 110 60,304 658,786,500 636
03 Sep 2020 0 140 107 130 1,295,866 16,657,410,000 9,791
04 Sep 2020 0 130 121 121 59,404 723,984,500 510
07 Sep 2020 0 119 113 114 120,446 1,376,413,400 1,046
08 Sep 2020 0 146 110 123 1,173,060 15,743,769,600 8,070
09 Sep 2020 0 135 118 122 199,521 2,527,803,600 1,919
10 Sep 2020 0 124 114 114 139,360 1,604,200,300 781
11 Sep 2020 0 120 107 117 132,209 1,491,112,700 987
14 Sep 2020 0 122 116 116 94,365 1,119,663,900 897
15 Sep 2020 0 129 116 126 280,617 3,482,316,400 2,474
16 Sep 2020 0 128 121 121 91,888 1,129,138,900 693
17 Sep 2020 0 122 118 120 33,820 404,604,400 478
18 Sep 2020 0 133 113 121 344,893 4,388,734,800 2,050
21 Sep 2020 0 125 119 120 96,126 1,173,063,800 975
22 Sep 2020 0 120 112 117 49,220 577,929,900 410
23 Sep 2020 0 122 112 114 46,356 537,856,400 514

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 07 Apr 2020 30 Apr 2020 Cancelled
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 02 Aug 2017 25 Aug 2017 Active
Proxy Voting   - 23 May 2017 15 Jun 2017 Active
Proxy Voting   - 07 Mar 2017 30 Mar 2017 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 28 Apr 2015 21 May 2015 Active
Proxy Voting   - 08 Aug 2014 26 Aug 2014 Active
Proxy Voting   - 22 Apr 2014 08 May 2014 Active
Proxy Voting   - 02 Sep 2013 18 Sep 2013 Active
Proxy Voting   - 08 Mar 2013 27 Mar 2013 Active
Proxy Voting   - 09 Apr 2012 25 Apr 2012 Active
Proxy Voting   - 04 Apr 2011 20 Apr 2011 Active
Proxy Voting   - 02 Dec 2010 20 Dec 2010 Active
Proxy Voting   - 07 Apr 2010 23 Apr 2010 Active
Proxy Voting   - 07 Apr 2009 24 Apr 2009 Active
Proxy Voting   - 12 Aug 2008 28 Aug 2008 Active
Proxy Voting   - 26 Feb 2008 12 Mar 2008 Active
Cash Dividend   13 Dec 2007 18 Dec 2007 08 Jan 2008 Active
Right Distribution   19 Dec 2007 28 Dec 2007 02 Jan 2008 Active
Proxy Voting   - 27 Nov 2007 12 Dec 2007 Active
Proxy Voting   - 19 Oct 2007 05 Nov 2007 Active
Proxy Voting   - 01 May 2007 16 May 2007 Active
Proxy Voting   - 03 May 2006 18 May 2006 Active
Proxy Voting   - 26 May 2005 10 Jun 2005 Active
Proxy Voting   - 25 Nov 2004 10 Dec 2004 Active
Proxy Voting   - 21 Jul 2004 05 Aug 2004 Active
Proxy Voting   - 08 Apr 2003 23 Apr 2003 Active
Proxy Voting   - 23 Dec 2002 09 Jan 2003 Active
Cash Dividend   17 Jun 2002 20 Jun 2002 04 Jul 2002 Active
Proxy Voting   - 07 May 2002 24 May 2002 Active