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 21 Jan 2022
9.60% Scripless = 534,133,305.000
Local Percentage
7.06%
Foreign Percentage
2.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 260 260 260 32,315 840,190,000 326
27 Jan 2021 0 242 242 242 25,464 616,228,800 168
28 Jan 2021 0 302 226 226 1,669,187 45,028,748,800 14,159
29 Jan 2021 0 250 212 226 209,490 4,600,485,400 2,289
01 Feb 2021 0 258 212 224 467,649 10,955,632,800 4,268
02 Feb 2021 0 254 218 222 330,357 7,810,546,800 2,381
03 Feb 2021 0 236 218 222 177,083 4,008,708,400 1,779
04 Feb 2021 0 260 214 260 1,087,001 26,744,008,400 7,222
05 Feb 2021 0 304 242 260 2,628,858 73,272,980,800 21,916
08 Feb 2021 0 306 250 288 1,194,351 33,889,244,400 8,839
09 Feb 2021 0 318 278 284 1,306,065 39,113,960,800 11,950
10 Feb 2021 0 290 266 268 145,792 4,027,913,600 1,908
11 Feb 2021 0 298 258 276 528,006 15,023,444,400 4,341
15 Feb 2021 0 288 274 276 143,642 4,005,755,000 2,021
16 Feb 2021 0 282 268 272 95,331 2,596,633,200 1,132
17 Feb 2021 0 274 256 264 82,629 2,195,706,400 929
18 Feb 2021 0 272 260 264 82,251 2,188,071,000 1,088
19 Feb 2021 0 282 256 266 304,080 8,239,835,200 2,423
22 Feb 2021 0 284 264 272 274,890 7,527,293,200 2,202
23 Feb 2021 0 274 262 266 123,777 3,303,483,800 818
24 Feb 2021 0 304 266 304 2,066,753 60,023,038,800 15,527
25 Feb 2021 0 334 284 288 1,536,424 47,153,770,200 14,638
26 Feb 2021 0 290 268 280 240,651 6,678,072,000 2,528
01 Mar 2021 0 294 274 278 256,199 7,299,640,000 2,074
02 Mar 2021 0 284 276 276 57,329 1,596,829,600 938
03 Mar 2021 0 284 266 270 140,664 3,869,037,200 1,445
04 Mar 2021 0 276 256 256 144,573 3,791,386,600 1,766
05 Mar 2021 0 284 242 256 608,321 16,221,762,000 3,963
08 Mar 2021 0 266 252 260 113,658 2,950,558,600 1,193
09 Mar 2021 0 264 248 250 80,593 2,058,934,600 904
10 Mar 2021 0 256 246 248 39,118 975,935,200 576
12 Mar 2021 0 256 246 248 57,783 1,432,998,200 551
15 Mar 2021 0 266 248 256 120,022 3,085,280,000 1,310
16 Mar 2021 0 258 248 250 43,119 1,083,501,000 610
17 Mar 2021 0 258 238 252 86,450 2,169,243,600 668
18 Mar 2021 0 256 246 248 41,640 1,041,213,000 663
19 Mar 2021 0 250 242 244 49,818 1,220,274,000 488
22 Mar 2021 0 246 240 242 22,845 553,339,400 358
23 Mar 2021 0 244 230 240 51,621 1,222,425,600 651
24 Mar 2021 0 240 224 230 58,020 1,329,745,800 522
25 Mar 2021 0 232 216 222 46,965 1,046,264,200 486
26 Mar 2021 0 238 220 234 47,455 1,083,531,400 632
29 Mar 2021 0 260 232 232 300,095 7,457,558,600 3,389
30 Mar 2021 0 240 222 224 51,873 1,180,196,200 762
31 Mar 2021 0 226 214 218 44,417 968,233,000 755
01 Apr 2021 0 228 214 216 54,624 1,190,425,400 1,072
05 Apr 2021 0 224 212 218 39,936 864,863,800 1,340
06 Apr 2021 0 234 214 228 186,782 4,240,838,400 1,591
07 Apr 2021 0 228 222 226 31,102 702,617,800 438
08 Apr 2021 0 232 222 228 42,561 974,150,800 462
09 Apr 2021 0 230 224 228 24,167 549,646,000 295
12 Apr 2021 0 228 214 216 49,771 1,092,428,600 607
13 Apr 2021 0 216 206 210 46,227 973,086,200 551
14 Apr 2021 0 224 206 218 83,560 1,822,664,600 826
15 Apr 2021 0 222 214 216 29,735 643,882,400 352
16 Apr 2021 0 220 212 212 32,825 704,978,600 325
19 Apr 2021 0 218 208 208 39,098 826,974,200 398
20 Apr 2021 0 260 208 260 989,608 23,985,722,800 5,777
21 Apr 2021 0 270 242 242 521,406 13,044,960,000 2,753
22 Apr 2021 0 242 226 226 392,846 9,044,417,400 3,633
23 Apr 2021 0 238 214 222 77,966 1,765,953,200 1,028
26 Apr 2021 0 228 216 218 42,824 943,608,600 504
27 Apr 2021 0 234 210 218 155,251 3,488,040,200 1,426
28 Apr 2021 0 228 216 218 23,743 519,053,600 284
29 Apr 2021 0 224 216 218 32,004 701,426,400 349
30 Apr 2021 0 240 218 232 299,993 6,967,855,400 3,042
03 May 2021 0 234 224 230 72,611 1,664,925,600 682
04 May 2021 0 234 224 224 57,751 1,318,397,200 515
05 May 2021 0 232 224 226 24,668 563,125,400 379
06 May 2021 0 230 222 226 40,430 918,787,400 483
07 May 2021 0 246 226 230 203,137 4,827,207,200 1,986
10 May 2021 0 272 232 248 466,471 11,895,538,200 4,418
11 May 2021 0 268 240 260 194,882 5,001,827,400 2,283
17 May 2021 0 262 242 242 85,183 2,113,723,600 1,044
18 May 2021 0 248 232 246 38,064 922,822,600 639
19 May 2021 0 254 240 242 40,071 996,280,200 581
20 May 2021 0 250 226 236 22,431 532,276,600 403
21 May 2021 0 244 226 240 42,964 1,002,514,200 598
24 May 2021 0 244 224 232 25,496 592,818,600 379
25 May 2021 0 234 220 228 15,163 348,439,800 232
27 May 2021 0 234 220 226 41,516 946,613,800 446
28 May 2021 0 238 214 230 42,750 985,629,400 561
31 May 2021 0 238 224 228 51,610 1,175,101,200 450
02 Jun 2021 0 232 214 230 17,192 392,873,400 282
03 Jun 2021 0 234 224 232 19,813 456,685,400 253
04 Jun 2021 0 234 226 230 10,782 248,159,800 176
07 Jun 2021 0 232 224 228 22,028 502,885,200 297
08 Jun 2021 0 258 226 248 250,693 6,136,116,600 2,512
09 Jun 2021 0 252 232 232 77,042 1,823,691,400 991
10 Jun 2021 0 248 232 242 61,523 1,468,221,200 594
11 Jun 2021 0 250 242 242 65,740 1,609,667,200 502
14 Jun 2021 0 250 236 236 53,851 1,300,263,200 462
15 Jun 2021 0 242 232 232 25,102 590,973,000 262
16 Jun 2021 0 244 230 234 61,592 1,456,695,800 529
17 Jun 2021 0 272 232 244 507,135 12,951,887,400 4,450
18 Jun 2021 0 246 228 232 96,560 2,253,436,000 1,063
21 Jun 2021 0 244 226 234 60,930 1,433,672,000 834
22 Jun 2021 0 240 232 234 30,915 726,438,800 325
23 Jun 2021 0 238 232 234 20,765 488,389,800 265
24 Jun 2021 0 238 230 232 21,538 501,162,800 324
25 Jun 2021 0 236 226 228 37,206 851,932,200 340
28 Jun 2021 0 234 220 224 35,186 797,007,800 432
29 Jun 2021 0 254 222 234 243,480 5,834,127,800 1,935
30 Jun 2021 0 236 228 228 54,583 1,255,048,600 482
01 Jul 2021 0 236 228 230 23,443 543,631,400 312
02 Jul 2021 0 250 230 232 125,091 2,997,535,000 1,941
05 Jul 2021 0 236 230 232 23,117 536,642,200 269
06 Jul 2021 0 236 228 234 29,864 691,787,400 308
07 Jul 2021 0 238 230 234 15,080 351,204,400 264
08 Jul 2021 0 280 230 280 468,782 12,291,706,600 2,431
09 Jul 2021 0 328 262 262 2,819,132 81,193,519,400 23,412
12 Jul 2021 0 268 246 260 343,127 8,793,445,200 3,188
13 Jul 2021 0 270 252 270 320,372 8,427,781,600 3,135
14 Jul 2021 0 286 258 262 751,198 20,452,714,400 7,433
15 Jul 2021 0 276 254 274 413,340 11,101,320,400 3,795
16 Jul 2021 0 276 256 258 211,025 5,516,314,000 1,656
19 Jul 2021 0 260 242 246 81,184 2,022,166,400 1,022
21 Jul 2021 0 258 230 244 115,300 2,872,207,600 993
22 Jul 2021 0 250 242 244 50,392 1,232,755,000 564
23 Jul 2021 0 256 240 240 106,293 2,616,147,600 1,202
26 Jul 2021 0 250 242 242 48,737 1,188,918,400 586
27 Jul 2021 0 258 246 252 173,136 4,357,448,200 1,729
28 Jul 2021 0 266 244 244 282,957 7,254,805,200 2,669
29 Jul 2021 0 250 242 242 40,818 999,095,600 502
30 Jul 2021 0 254 244 252 107,051 2,676,419,000 966
02 Aug 2021 0 258 244 246 66,038 1,650,412,600 879
03 Aug 2021 0 258 246 250 91,550 2,300,204,200 751
04 Aug 2021 0 266 250 262 215,074 5,607,066,000 2,001
05 Aug 2021 0 300 264 296 1,427,678 40,935,954,400 9,834
06 Aug 2021 0 304 278 288 559,033 16,069,334,800 4,600
09 Aug 2021 0 298 282 286 278,667 8,037,258,600 3,143
10 Aug 2021 0 288 266 272 198,717 5,439,081,400 2,483
12 Aug 2021 0 284 256 264 194,718 5,272,187,200 1,942
13 Aug 2021 0 274 260 268 139,263 3,706,054,400 1,464
16 Aug 2021 0 280 264 268 164,802 4,489,125,000 2,022
18 Aug 2021 0 268 250 256 108,494 2,797,720,400 3,017
19 Aug 2021 0 266 246 248 153,512 3,893,537,000 3,135
20 Aug 2021 0 262 244 256 96,695 2,462,334,400 5,469
23 Aug 2021 0 272 256 262 94,196 2,472,999,000 9,469
24 Aug 2021 0 266 256 256 33,004 854,320,000 1,653
25 Aug 2021 0 266 256 260 69,236 1,810,886,200 4,390
26 Aug 2021 0 274 260 264 196,860 5,246,409,600 2,328
27 Aug 2021 0 274 260 264 126,380 3,362,971,800 1,179
30 Aug 2021 0 286 266 276 400,970 11,118,098,800 4,294
31 Aug 2021 0 284 268 270 192,269 5,304,515,400 1,943
01 Sep 2021 0 274 266 266 66,201 1,788,519,600 718
02 Sep 2021 0 270 256 260 60,471 1,590,151,000 790
03 Sep 2021 0 262 252 258 65,384 1,686,876,800 612
06 Sep 2021 0 266 258 266 41,717 1,092,383,600 528
07 Sep 2021 0 274 260 262 81,700 2,179,127,200 1,006
08 Sep 2021 0 266 256 258 55,091 1,428,271,000 571
09 Sep 2021 0 260 254 258 23,302 597,578,800 405
10 Sep 2021 0 258 242 254 40,034 1,017,657,800 404
13 Sep 2021 0 256 244 248 47,149 1,183,918,600 497
14 Sep 2021 0 256 248 252 25,143 635,198,200 321
15 Sep 2021 0 256 248 252 16,763 424,644,800 272
16 Sep 2021 0 264 252 262 80,112 2,076,657,800 941
17 Sep 2021 0 266 256 258 39,382 1,022,832,200 755
20 Sep 2021 0 280 252 280 215,125 5,874,625,600 1,477
21 Sep 2021 0 296 262 262 676,924 18,718,349,400 7,295
22 Sep 2021 0 264 250 256 81,132 2,085,632,000 1,051
23 Sep 2021 0 260 254 258 47,631 1,225,210,200 610
24 Sep 2021 0 262 256 256 42,968 1,109,365,400 549
27 Sep 2021 0 264 242 258 40,294 1,044,778,800 646
28 Sep 2021 0 258 254 254 58,067 1,482,811,800 467
29 Sep 2021 0 256 242 252 27,090 681,821,000 348
30 Sep 2021 0 256 250 252 18,128 458,248,600 386
01 Oct 2021 0 254 248 248 24,550 614,549,800 385
04 Oct 2021 0 252 246 248 48,675 1,209,434,000 523
05 Oct 2021 0 258 242 246 63,064 1,553,492,200 628
06 Oct 2021 0 256 244 246 111,775 2,769,201,600 791
07 Oct 2021 0 250 240 242 64,999 1,591,014,400 698
08 Oct 2021 0 246 236 236 78,483 1,881,528,800 779
11 Oct 2021 0 242 234 234 89,039 2,109,318,200 696
12 Oct 2021 0 248 234 240 68,780 1,642,282,200 919
13 Oct 2021 0 242 232 236 53,416 1,254,570,800 627
14 Oct 2021 0 238 234 236 29,382 690,563,600 422
15 Oct 2021 0 238 232 236 51,493 1,205,245,000 508
18 Oct 2021 0 238 232 234 95,689 2,243,525,200 759
19 Oct 2021 0 242 234 234 48,465 1,147,741,800 507
21 Oct 2021 0 238 232 236 42,715 996,978,200 502
22 Oct 2021 0 248 230 242 208,738 5,050,038,800 2,179
25 Oct 2021 0 246 234 242 59,328 1,446,249,000 862
26 Oct 2021 0 246 238 240 43,146 1,041,037,200 914
27 Oct 2021 0 240 236 236 46,770 1,108,060,200 628
28 Oct 2021 0 240 232 236 27,812 652,882,400 432
29 Oct 2021 0 238 232 234 26,647 627,484,200 330
01 Nov 2021 0 240 232 234 25,232 594,884,000 343
02 Nov 2021 0 236 232 232 21,886 511,058,600 326
03 Nov 2021 0 234 222 230 26,106 604,128,200 351
04 Nov 2021 0 236 230 234 43,572 1,016,250,600 404
05 Nov 2021 0 248 234 244 263,726 6,399,186,000 2,200
08 Nov 2021 0 248 238 240 79,331 1,932,621,000 964
09 Nov 2021 0 256 240 246 339,941 8,490,389,800 3,096
10 Nov 2021 0 250 244 248 48,819 1,207,277,000 854
11 Nov 2021 0 250 244 246 40,646 1,002,405,200 580
12 Nov 2021 0 250 240 240 39,381 955,912,600 810
15 Nov 2021 0 244 238 238 34,511 828,628,000 546
16 Nov 2021 0 242 232 236 48,690 1,146,118,200 770
17 Nov 2021 0 242 232 240 66,408 1,573,041,000 552
18 Nov 2021 0 242 234 234 22,457 532,132,600 370
19 Nov 2021 0 240 232 232 40,299 947,480,600 384
22 Nov 2021 0 238 232 236 27,598 648,161,400 356
23 Nov 2021 0 238 232 234 26,441 620,105,800 393
24 Nov 2021 0 236 230 232 57,442 1,330,139,000 561
25 Nov 2021 0 234 228 230 27,015 623,868,400 335
26 Nov 2021 0 230 226 226 35,230 801,631,000 440
29 Nov 2021 0 230 222 226 18,882 425,419,200 328
30 Nov 2021 0 232 214 228 36,905 834,725,200 528
01 Dec 2021 0 228 220 220 51,762 1,154,252,000 574
02 Dec 2021 0 222 214 216 29,537 642,822,800 360
03 Dec 2021 0 224 216 220 19,235 424,014,400 355
06 Dec 2021 0 228 218 222 17,058 381,551,800 617
07 Dec 2021 0 226 220 226 27,258 608,856,400 331
08 Dec 2021 0 228 222 226 16,205 365,322,800 299
09 Dec 2021 0 230 224 228 10,267 232,159,200 198
10 Dec 2021 0 230 224 228 15,459 348,422,000 191
13 Dec 2021 0 230 226 230 12,536 286,298,800 182
14 Dec 2021 0 230 222 226 17,189 385,683,000 185
15 Dec 2021 0 234 224 226 56,603 1,304,153,400 1,327
16 Dec 2021 0 228 222 222 12,408 278,002,400 172
17 Dec 2021 0 230 220 226 13,151 298,475,600 336
20 Dec 2021 0 234 224 226 17,509 399,225,400 442
21 Dec 2021 0 230 222 224 23,891 537,934,600 827
22 Dec 2021 0 226 220 222 12,450 276,852,200 219
23 Dec 2021 0 224 222 222 6,570 146,018,000 147
24 Dec 2021 0 228 222 222 10,198 228,153,400 202
27 Dec 2021 0 276 222 276 873,741 23,392,513,000 4,896
29 Dec 2021 0 430 346 430 4,433,121 179,459,898,000 50,894
30 Dec 2021 0 505 450 464 5,549,742 268,344,469,100 69,696
03 Jan 2022 0 464 432 432 249,814 10,822,887,600 2,295
05 Jan 2022 0 472 442 456 1,433,299 65,513,220,000 16,265
06 Jan 2022 0 462 440 452 660,943 30,049,093,000 7,630
07 Jan 2022 0 464 446 458 882,752 40,341,139,000 11,139
10 Jan 2022 0 466 448 456 590,827 26,940,975,000 7,199
12 Jan 2022 0 525 458 466 3,107,569 151,646,978,400 44,321
13 Jan 2022 0 466 434 434 689,852 30,824,388,800 10,916
14 Jan 2022 0 454 418 450 598,204 26,251,073,600 7,710
17 Jan 2022 0 468 440 464 585,321 26,724,412,800 9,025
18 Jan 2022 0 488 432 442 1,655,628 76,709,779,000 28,545
19 Jan 2022 0 450 422 432 405,951 17,743,523,600 7,390
20 Jan 2022 0 450 430 430 184,274 8,053,894,400 4,159
21 Jan 2022 0 444 430 438 241,107 10,569,701,800 4,877

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2021 11 Jun 2021 Active
Proxy Voting   - 18 Jan 2021 10 Feb 2021 Active
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