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 11 May 2021
9.60% Scripless = 534,133,305.000
Local Percentage
6.67%
Foreign Percentage
2.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Sep 2020 0 115 107 109 73,505 811,268,900 521
25 Sep 2020 0 117 106 109 65,911 732,889,700 1,096
28 Sep 2020 0 120 109 114 104,830 1,189,642,300 1,054
29 Sep 2020 0 117 110 111 36,164 410,577,900 448
30 Sep 2020 0 124 109 115 282,533 3,358,234,000 1,914
01 Oct 2020 0 123 113 116 115,679 1,361,172,700 1,069
02 Oct 2020 0 125 115 119 169,815 2,040,202,000 1,317
05 Oct 2020 0 132 120 127 500,269 6,336,718,700 3,380
06 Oct 2020 0 130 124 125 71,984 905,935,600 684
07 Oct 2020 0 126 122 122 42,971 531,374,000 333
08 Oct 2020 0 124 119 121 46,232 561,990,000 489
09 Oct 2020 0 124 120 121 39,815 487,043,900 406
12 Oct 2020 0 126 121 123 41,298 510,923,600 443
13 Oct 2020 0 124 119 119 50,829 613,478,300 492
14 Oct 2020 0 122 119 120 33,545 403,293,400 315
15 Oct 2020 0 121 112 115 106,762 1,228,125,000 1,040
16 Oct 2020 0 120 114 115 68,531 798,979,300 697
19 Oct 2020 0 118 114 116 24,692 286,374,100 275
20 Oct 2020 0 117 113 113 43,841 499,619,800 443
21 Oct 2020 0 116 112 113 22,044 249,530,700 278
22 Oct 2020 0 114 111 112 15,039 169,294,000 224
23 Oct 2020 0 123 110 115 339,003 4,030,397,400 2,572
26 Oct 2020 0 118 114 115 67,660 781,786,100 588
27 Oct 2020 0 123 115 116 141,293 1,677,887,200 1,138
02 Nov 2020 0 121 115 115 65,058 760,120,100 624
03 Nov 2020 0 123 114 119 123,855 1,476,891,700 945
04 Nov 2020 0 121 116 117 57,353 676,979,600 454
05 Nov 2020 0 123 118 121 90,759 1,091,625,600 686
06 Nov 2020 0 122 115 118 36,050 427,543,200 336
09 Nov 2020 0 123 118 118 69,614 836,811,200 492
10 Nov 2020 0 120 118 119 19,441 230,773,300 215
11 Nov 2020 0 120 117 118 19,866 234,962,700 243
12 Nov 2020 0 125 118 119 66,621 805,782,800 628
13 Nov 2020 0 119 117 118 34,787 409,137,300 272
16 Nov 2020 0 119 117 118 16,076 189,720,200 176
17 Nov 2020 0 119 117 118 25,908 305,370,000 254
18 Nov 2020 0 126 116 123 186,156 2,260,817,700 1,235
19 Nov 2020 0 125 121 121 46,270 564,501,900 353
20 Nov 2020 0 130 121 125 168,906 2,118,907,900 1,091
23 Nov 2020 0 135 127 129 189,827 2,465,930,700 1,231
24 Nov 2020 0 134 128 133 111,644 1,463,960,900 623
25 Nov 2020 0 136 125 125 131,301 1,685,838,300 775
26 Nov 2020 0 128 124 126 33,286 419,294,300 294
27 Nov 2020 0 129 126 127 27,691 352,478,300 238
30 Nov 2020 0 132 123 123 101,038 1,288,944,100 731
01 Dec 2020 0 127 119 125 51,241 638,705,600 336
02 Dec 2020 0 129 125 128 45,471 576,534,000 315
03 Dec 2020 0 135 126 134 137,076 1,792,650,100 975
04 Dec 2020 0 149 135 139 380,843 5,440,373,500 2,798
07 Dec 2020 0 144 140 143 91,872 1,307,456,200 518
08 Dec 2020 0 145 137 138 104,219 1,448,922,600 629
10 Dec 2020 0 139 135 136 41,077 557,874,800 349
11 Dec 2020 0 140 133 140 75,459 1,026,200,100 399
14 Dec 2020 0 144 141 143 75,272 1,072,018,100 619
15 Dec 2020 0 144 140 140 65,058 920,902,700 303
16 Dec 2020 0 143 139 140 64,534 910,435,600 288
17 Dec 2020 0 143 136 139 36,618 510,276,600 306
18 Dec 2020 0 166 137 156 493,751 7,590,826,800 2,395
21 Dec 2020 0 210 153 210 954,245 18,355,781,900 3,900
22 Dec 2020 0 262 230 262 170,312 4,429,801,000 1,032
23 Dec 2020 0 326 322 326 190,749 6,216,149,000 981
29 Dec 2020 0 406 304 330 2,615,338 92,904,488,400 20,808
30 Dec 2020 0 404 334 362 3,070,604 113,932,168,800 23,680
14 Jan 2021 0 372 338 338 269,880 9,302,336,600 3,025
15 Jan 2021 0 334 316 316 16,265 514,016,200 313
18 Jan 2021 0 294 294 294 13,773 404,926,200 187
19 Jan 2021 0 274 274 274 13,551 371,297,400 166
20 Jan 2021 0 256 256 256 14,049 359,654,400 207
21 Jan 2021 0 320 240 320 1,861,866 54,548,336,000 13,335
22 Jan 2021 0 342 298 298 127,594 3,920,544,400 1,110
25 Jan 2021 0 278 278 278 8,599 239,052,200 143
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

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