What is the all time high of FPNI?

PT Lotte Chemical Titan Tbk (FPNI) closed at its highest ever adjusted price, IDR 1,725, on Dec 4, 2025. Its lowest close was IDR 53.00 on Jan 19, 2009.

How much has FPNI returned over the last 10 years?

+280.8% in price terms from the close ten years before Sep 28, 2026, which is +14.3% a year compounded. Over one year the return is +150.5%; over five years +87.4%.

What was the worst drawdown in FPNI history?

-91.1% from the Apr 5, 2017 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on Nov 11, 2025.

How far back does FPNI historical data go?

The daily series starts on Mar 21, 2002 and runs to Sep 28, 2026: 6,078 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FPNI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FPNI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 21, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FPNI?

Among complete calendar years, 2025 was the best at +381.4% and 2008 the worst at -79.8%, measured close to close.

IDX · FPNI · stock

PT Lotte Chemical Titan Tbk (FPNI) stock price history

Every IDX trading session of PT Lotte Chemical Titan Tbk from Mar 21, 2002 to Sep 28, 2026: 6,078 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FPNI data, free key Year by year table

FPNI adjusted close, 2002 to 2026

FPNIPT Lotte Chemical Titan Tbk

IDR 476.00+150.5% over one year

IDR 1,725
All time high, 2025: IDR 1,955
52 week high, IDR 183.00 low: 6,078
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FPNI key facts

PT Lotte Chemical Titan Tbk (FPNI) closed at IDR 476.00 on Sep 28, 2026 on IDX.
FPNI's all time high close is IDR 1,725, set on Dec 4, 2025; its all time low close is IDR 53.00 on Jan 19, 2009.
FPNI's 52 week range is IDR 183.00 to IDR 1,955.
FPNI returned +150.5% over the year to Sep 28, 2026 and +87.4% over five years.
Over ten years FPNI returned +281%, +14.3% a year compounded.
FPNI's deepest drawdown was -91.1% from Apr 5, 2017 to Mar 23, 2020.
DataCedar holds 6,078 daily sessions of FPNI history from Mar 21, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FPNI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FPNI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-22.6%
3 months	+33.7%
6 months	+21.4%
Year to date	-47.4%
1 year	+150.5%
3 years	+120.4%
5 years	+87.4%
10 years	+280.8%
Since Mar 21, 2002	+7.6%
Compound annual growth, 24.5 years	+0.3%

FPNI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,725 on Dec 4, 2025
All time low close: IDR 53.00 on Jan 19, 2009
52 week high: IDR 1,955 on Dec 4, 2025
52 week low: IDR 183.00 on Oct 16, 2025
Deepest drawdown: -91.1% from Apr 5, 2017 to Mar 23, 2020, recovered Nov 11, 2025
Best single session: +45.2% on Sep 29, 2005
Worst single session: -33.3% on Jul 7, 2005
Volatility, 1 year annualised: 109.6%
Sessions closing higher, 1 year: 37%
Best calendar year: 2025, +381%
Worst calendar year: 2008, -80%

FPNI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 21, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 905.00	IDR 1,040	IDR 258.00	IDR 476.00	-47.4%	1.7B	179
2025	IDR 188.00	IDR 1,955	IDR 160.00	IDR 905.00	+381.4%	2.8B	236
2024	IDR 196.00	IDR 244.00	IDR 131.00	IDR 188.00	-4.6%	251.2M	237
2023	IDR 218.00	IDR 246.00	IDR 177.00	IDR 197.00	-9.6%	709.1M	239
2022	IDR 464.00	IDR 660.00	IDR 177.00	IDR 218.00	-53.0%	5.5B	246
2021	IDR 362.00	IDR 505.00	IDR 206.00	IDR 464.00	+28.2%	5.6B	247
2020	IDR 119.00	IDR 406.00	IDR 52.00	IDR 362.00	+204.2%	2B	242
2019	IDR 160.00	IDR 185.00	IDR 106.00	IDR 119.00	-25.6%	338M	257
2018	IDR 188.00	IDR 256.00	IDR 127.00	IDR 160.00	-14.9%	1.1B	261
2017	IDR 129.00	IDR 700.00	IDR 116.00	IDR 188.00	+45.7%	1.4B	254
2016	IDR 92.00	IDR 246.00	IDR 87.00	IDR 129.00	+40.2%	111.3M	246
2015	IDR 91.00	IDR 107.00	IDR 73.00	IDR 92.00	+1.1%	1.8M	245
2014	IDR 113.00	IDR 122.00	IDR 74.00	IDR 91.00	-18.0%	5.2M	244
2013	IDR 115.00	IDR 152.00	IDR 100.00	IDR 111.00	-3.5%	18.5M	244
2012	IDR 157.00	IDR 172.00	IDR 101.00	IDR 115.00	-26.8%	21.4M	246
2011	IDR 143.00	IDR 205.00	IDR 121.00	IDR 157.00	+10.6%	145.9M	247
2010	IDR 205.00	IDR 245.00	IDR 101.00	IDR 142.00	-29.0%	514.5M	245
2009	IDR 81.00	IDR 270.00	IDR 51.00	IDR 200.00	+146.9%	158.5M	244
2008	IDR 360.00	IDR 415.00	IDR 55.00	IDR 81.00	-79.8%	257.2M	239
2007	IDR 250.11	IDR 540.00	IDR 113.26	IDR 400.00	+59.9%	7.9M	247
2006	IDR 250.11	IDR 250.11	IDR 250.11	IDR 250.11	0.0%	113	259
2005	IDR 235.96	IDR 283.15	IDR 146.29	IDR 250.11	+6.0%	144.6K	247
2004	IDR 297.30	IDR 306.74	IDR 188.76	IDR 235.96	-20.6%	3.9M	262
2003	IDR 297.30	IDR 377.53	IDR 254.83	IDR 297.30	0.0%	2.2M	261
2002	IDR 536.17	IDR 580.85	IDR 259.55	IDR 297.30	n/a	162M	204

FPNI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 476.00	-23.8%
August 2026	IDR 625.00	+53.9%
July 2026	IDR 406.00	+28.5%
June 2026	IDR 316.00	-13.7%
May 2026	IDR 366.00	-25.9%
April 2026	IDR 494.00	+25.4%
March 2026	IDR 394.00	-26.4%
February 2026	IDR 535.00	+1.9%
January 2026	IDR 525.00	-42.0%
December 2025	IDR 905.00	-1.1%
November 2025	IDR 915.00	+344.2%
October 2025	IDR 206.00	+7.9%

About the FPNI data

Daily bars. 6,078 sessions from Mar 21, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FPNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

FMII PT Fortune Mate Indonesia Tbk
FOLK PT Multi Garam Utama Tbk
FORE PT Fore Kopi Indonesia Tbk
FORU PT Fortune Indonesia Tbk
FUJI PT Fuji Finance Indonesia Tbk
FUTR PT Futura Energi Global Tbk
FWCT PT Wijaya Cahaya Timber Tbk
GDST PT Gunawan Dianjaya Steel Tbk

Browse IDX

Historical data guides

Common questions

FPNI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market