PT Lenox Pasifik Investama Tbk (IDX:LPPS)
Indonesia · Delayed Price · Currency is IDR 95.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:LPPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 897,400 |
| Feb 26, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.06% | 2,319,700 |
| Feb 25, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1,615,900 |
| Feb 24, 2026 | 98.00 | 105.00 | 97.00 | 99.00 | 99.00 | 2.06% | 5,780,600 |
| Feb 23, 2026 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | -1.02% | 1,273,700 |
| Feb 20, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 1,475,000 |
| Feb 19, 2026 | 96.00 | 108.00 | 94.00 | 100.00 | 100.00 | 5.26% | 11,317,200 |
| Feb 18, 2026 | 94.00 | 101.00 | 94.00 | 95.00 | 95.00 | - | 4,363,100 |
| Feb 13, 2026 | 97.00 | 98.00 | 93.00 | 95.00 | 95.00 | -1.04% | 1,409,200 |
| Feb 12, 2026 | 96.00 | 98.00 | 93.00 | 96.00 | 96.00 | - | 3,064,700 |
| Feb 11, 2026 | 94.00 | 96.00 | 91.00 | 96.00 | 96.00 | 4.35% | 3,161,300 |
| Feb 10, 2026 | 90.00 | 95.00 | 90.00 | 92.00 | 92.00 | 2.22% | 1,163,600 |
| Feb 9, 2026 | 88.00 | 94.00 | 88.00 | 90.00 | 90.00 | 2.27% | 1,318,300 |
| Feb 6, 2026 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 1,378,300 |
| Feb 5, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 1,728,000 |
| Feb 4, 2026 | 89.00 | 91.00 | 86.00 | 90.00 | 90.00 | 2.27% | 1,551,600 |
| Feb 3, 2026 | 88.00 | 92.00 | 83.00 | 88.00 | 88.00 | 2.33% | 3,257,900 |
| Feb 2, 2026 | 101.00 | 102.00 | 86.00 | 86.00 | 86.00 | -14.85% | 4,791,900 |
| Jan 30, 2026 | 96.00 | 102.00 | 96.00 | 101.00 | 101.00 | 6.32% | 2,724,200 |
| Jan 29, 2026 | 99.00 | 99.00 | 85.00 | 95.00 | 95.00 | -4.04% | 10,045,000 |
| Jan 28, 2026 | 106.00 | 107.00 | 93.00 | 99.00 | 99.00 | -9.17% | 11,528,400 |
| Jan 27, 2026 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | -1.80% | 5,305,400 |
| Jan 26, 2026 | 112.00 | 118.00 | 111.00 | 111.00 | 111.00 | -0.89% | 7,321,300 |
| Jan 23, 2026 | 122.00 | 126.00 | 111.00 | 112.00 | 112.00 | -11.81% | 29,339,200 |
| Jan 22, 2026 | 112.00 | 129.00 | 111.00 | 127.00 | 127.00 | 12.39% | 88,524,200 |
| Jan 21, 2026 | 115.00 | 116.00 | 105.00 | 113.00 | 113.00 | -1.74% | 4,829,300 |
| Jan 20, 2026 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.88% | 4,746,100 |
| Jan 19, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 3,930,200 |
| Jan 15, 2026 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,766,500 |
| Jan 14, 2026 | 114.00 | 119.00 | 111.00 | 113.00 | 113.00 | -1.74% | 4,988,500 |
| Jan 13, 2026 | 109.00 | 123.00 | 108.00 | 115.00 | 115.00 | 5.50% | 23,691,200 |
| Jan 12, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 5,288,400 |
| Jan 9, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 1,748,100 |
| Jan 8, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -1.74% | 2,651,000 |
| Jan 7, 2026 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 3,873,900 |
| Jan 6, 2026 | 115.00 | 118.00 | 112.00 | 117.00 | 117.00 | 3.54% | 5,808,600 |
| Jan 5, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 4,953,400 |
| Jan 2, 2026 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | 3.74% | 5,717,800 |
| Dec 30, 2025 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -0.93% | 4,485,800 |
| Dec 29, 2025 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 4,146,100 |
| Dec 24, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -0.93% | 7,144,100 |
| Dec 23, 2025 | 106.00 | 116.00 | 105.00 | 108.00 | 108.00 | 2.86% | 11,845,500 |
| Dec 22, 2025 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | -3.67% | 4,718,500 |
| Dec 19, 2025 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | -2.68% | 5,070,900 |
| Dec 18, 2025 | 115.00 | 117.00 | 110.00 | 112.00 | 112.00 | -2.61% | 3,845,400 |
| Dec 17, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,791,900 |
| Dec 16, 2025 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1.79% | 1,997,900 |
| Dec 15, 2025 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | -1.75% | 6,355,800 |
| Dec 12, 2025 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | -0.87% | 3,785,600 |
| Dec 11, 2025 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | - | 15,690,000 |