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
21 Maret 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
26 Feb 2019 0 164 162 162 14,087 228,383,700 99
27 Feb 2019 0 166 162 163 24,051 393,814,900 208
28 Feb 2019 0 165 160 160 24,358 392,712,900 154
01 Mar 2019 0 163 160 161 7,843 126,696,800 73
04 Mar 2019 0 163 161 162 5,330 85,866,200 67
05 Mar 2019 0 163 158 159 22,820 363,071,300 180
06 Mar 2019 0 159 157 157 17,018 268,140,900 200
08 Mar 2019 0 159 155 155 14,019 219,205,600 143
11 Mar 2019 0 156 151 153 27,465 422,505,900 166
12 Mar 2019 0 154 151 152 15,878 240,936,900 144
13 Mar 2019 0 155 151 152 3,997 60,683,700 77
14 Mar 2019 0 154 151 152 3,862 58,866,500 67
15 Mar 2019 0 155 152 155 7,112 109,191,000 83
18 Mar 2019 0 156 153 154 8,360 129,026,900 62
19 Mar 2019 0 155 153 153 4,029 61,885,900 71
20 Mar 2019 0 157 153 155 6,898 107,352,100 130
21 Mar 2019 0 156 154 154 3,804 58,769,900 83
22 Mar 2019 0 159 151 153 25,317 390,101,500 612
25 Mar 2019 0 153 150 152 9,830 148,951,800 120
27 Mar 2019 0 153 150 152 2,855 43,135,400 76
28 Mar 2019 0 152 149 150 12,191 182,912,900 88
29 Mar 2019 0 153 150 152 5,140 77,924,200 81
01 Apr 2019 0 166 151 166 89,718 1,441,595,900 668
02 Apr 2019 0 170 160 160 38,112 620,317,500 403
04 Apr 2019 0 160 155 156 17,207 267,997,500 175
05 Apr 2019 0 163 158 162 25,431 407,813,300 205
08 Apr 2019 0 167 162 163 40,141 659,805,000 400
09 Apr 2019 0 166 162 165 15,116 248,732,800 264
10 Apr 2019 0 179 163 175 262,928 4,545,109,800 1,418
11 Apr 2019 0 175 165 165 60,082 1,016,600,100 1,091
12 Apr 2019 0 170 162 166 29,137 484,587,100 213
15 Apr 2019 0 171 164 164 42,151 704,216,700 908
16 Apr 2019 0 167 162 163 23,782 389,562,900 136
18 Apr 2019 0 165 162 164 14,805 241,130,400 394
22 Apr 2019 0 168 163 164 17,542 289,437,000 838
23 Apr 2019 0 167 162 164 23,323 382,628,100 822
24 Apr 2019 0 165 163 164 11,658 190,902,100 159
25 Apr 2019 0 167 161 162 15,461 251,059,200 111
26 Apr 2019 0 168 162 164 19,528 322,890,200 395
29 Apr 2019 0 166 162 163 10,257 167,422,000 83
30 Apr 2019 0 165 161 163 27,419 446,696,100 184
02 May 2019 0 161 155 155 46,355 731,457,800 261
03 May 2019 0 157 153 156 18,592 287,160,200 355
06 May 2019 0 155 152 153 14,213 217,680,200 361
07 May 2019 0 156 152 152 15,626 239,958,000 106
08 May 2019 0 152 149 151 12,948 195,068,300 112
09 May 2019 0 152 148 148 4,124 61,623,600 99
10 May 2019 0 152 147 151 4,321 64,490,900 56
14 May 2019 0 147 143 147 5,173 74,764,100 58
15 May 2019 0 147 141 142 12,805 182,006,300 80
16 May 2019 0 142 132 138 9,404 130,258,000 74
17 May 2019 0 144 131 136 6,658 91,631,900 83
21 May 2019 0 144 125 132 16,506 221,759,300 157
23 May 2019 0 140 126 138 2,068 28,250,300 61
31 May 2019 0 141 135 140 3,165 44,132,200 54
10 Jun 2019 0 145 139 142 4,372 62,395,200 87
11 Jun 2019 0 145 142 144 4,441 63,824,800 61
12 Jun 2019 0 148 141 143 7,842 112,740,800 112
13 Jun 2019 0 146 142 144 4,288 61,445,800 43
14 Jun 2019 0 144 143 143 3,081 44,198,300 39
17 Jun 2019 0 146 142 142 2,106 30,226,900 48
19 Jun 2019 0 144 141 144 1,243 17,735,100 24
21 Jun 2019 0 144 140 141 4,496 63,357,300 46
24 Jun 2019 0 148 140 140 19,913 284,191,500 240
25 Jun 2019 0 143 140 141 7,511 106,114,000 70
27 Jun 2019 0 146 140 140 16,744 236,295,600 141
01 Jul 2019 0 141 138 139 15,742 219,080,700 119
03 Jul 2019 0 140 137 139 9,517 131,752,000 82
04 Jul 2019 0 141 138 139 7,533 104,737,700 66
05 Jul 2019 0 139 136 138 21,980 303,429,800 145
08 Jul 2019 0 139 137 138 2,501 34,574,000 54
09 Jul 2019 0 141 138 139 11,428 159,115,000 197
10 Jul 2019 0 139 138 138 6,589 90,948,800 45
11 Jul 2019 0 140 138 139 3,929 54,471,800 56
16 Jul 2019 0 137 135 137 5,714 77,722,400 81
18 Jul 2019 0 138 134 136 3,807 51,660,500 51
22 Jul 2019 0 139 132 137 1,897 25,942,100 53
24 Jul 2019 0 137 134 136 10,503 141,860,400 106
25 Jul 2019 0 137 134 135 4,755 63,919,500 60
26 Jul 2019 0 135 133 134 3,013 40,273,400 70
29 Jul 2019 0 135 124 134 2,283 30,564,500 79
30 Jul 2019 0 156 124 150 216,159 3,219,054,600 1,701
31 Jul 2019 0 151 143 144 32,963 487,283,200 368
01 Aug 2019 0 152 134 146 35,488 525,012,100 368
02 Aug 2019 0 148 141 142 8,623 123,000,200 99
05 Aug 2019 0 146 138 140 7,215 100,728,300 66
06 Aug 2019 0 140 130 136 3,034 40,973,900 90
07 Aug 2019 0 138 130 130 18,092 238,874,500 110
08 Aug 2019 0 136 122 133 7,864 105,000,000 94
09 Aug 2019 0 133 123 133 7,676 101,177,400 96
13 Aug 2019 0 133 129 130 7,612 99,406,600 80
14 Aug 2019 0 134 131 133 3,142 41,658,100 55
15 Aug 2019 0 132 130 131 11,131 145,773,400 55
16 Aug 2019 0 133 126 133 621 8,145,600 25
19 Aug 2019 0 141 135 136 22,686 310,399,500 306
21 Aug 2019 0 140 135 135 15,022 205,773,300 124
22 Aug 2019 0 138 135 136 913 12,416,400 32
23 Aug 2019 0 136 134 136 2,580 34,671,500 23
26 Aug 2019 0 135 133 133 2,878 38,508,300 29
27 Aug 2019 0 139 134 134 9,771 131,895,600 92
29 Aug 2019 0 136 134 134 2,709 36,519,600 32
30 Aug 2019 0 136 134 134 4,272 57,405,900 30
03 Sep 2019 0 135 130 130 9,845 129,265,700 73
04 Sep 2019 0 134 131 133 3,423 45,204,300 38
05 Sep 2019 0 136 134 136 7,755 104,642,400 63
06 Sep 2019 0 138 135 135 4,411 60,034,800 65
09 Sep 2019 0 137 134 135 1,770 23,921,600 31
11 Sep 2019 0 138 134 136 4,461 60,716,600 74
17 Sep 2019 0 134 131 133 3,767 49,670,400 58
19 Sep 2019 0 133 132 132 1,718 22,739,200 18
20 Sep 2019 0 133 131 133 2,886 37,901,500 31
23 Sep 2019 0 135 130 133 596 7,826,000 27
24 Sep 2019 0 133 128 129 20,612 267,464,600 98
27 Sep 2019 0 131 129 130 3,130 40,428,800 21
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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