PT Lenox Pasifik Investama Tbk (IDX:LPPS)
Indonesia · Delayed Price · Currency is IDR 69.00
-3.00 (-4.17%)
May 26, 2026, 4:05 PM WIB
IDX:LPPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | - | - | 272,600 |
| May 22, 2026 | 74.00 | 74.00 | 69.00 | 72.00 | 72.00 | -2.70% | 1,402,700 |
| May 21, 2026 | 79.00 | 82.00 | 74.00 | 74.00 | 74.00 | -6.33% | 1,361,700 |
| May 20, 2026 | 77.00 | 85.00 | 77.00 | 79.00 | 79.00 | 2.60% | 1,579,600 |
| May 19, 2026 | 80.00 | 83.00 | 77.00 | 77.00 | 77.00 | -2.53% | 2,194,800 |
| May 18, 2026 | 81.00 | 83.00 | 78.00 | 79.00 | 79.00 | -4.82% | 1,492,700 |
| May 13, 2026 | 82.00 | 84.00 | 80.00 | 83.00 | 83.00 | 1.22% | 1,040,500 |
| May 12, 2026 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -2.38% | 1,312,700 |
| May 11, 2026 | 85.00 | 96.00 | 81.00 | 84.00 | 84.00 | -1.18% | 11,258,800 |
| May 8, 2026 | 88.00 | 90.00 | 82.00 | 85.00 | 85.00 | -5.56% | 3,793,700 |
| May 7, 2026 | 87.00 | 100.00 | 86.00 | 90.00 | 90.00 | 4.65% | 21,910,300 |
| May 6, 2026 | 85.00 | 93.00 | 84.00 | 86.00 | 86.00 | - | 4,008,100 |
| May 5, 2026 | 86.00 | 87.00 | 83.00 | 86.00 | 86.00 | - | 419,400 |
| May 4, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | -2.27% | 958,700 |
| Apr 30, 2026 | 88.00 | 90.00 | 84.00 | 88.00 | 88.00 | - | 687,500 |
| Apr 29, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 911,700 |
| Apr 28, 2026 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | - | 706,800 |
| Apr 27, 2026 | 87.00 | 93.00 | 85.00 | 89.00 | 89.00 | 3.49% | 1,015,500 |
| Apr 24, 2026 | 91.00 | 94.00 | 85.00 | 86.00 | 86.00 | -5.49% | 1,467,700 |
| Apr 23, 2026 | 92.00 | 94.00 | 88.00 | 91.00 | 91.00 | - | 1,060,100 |
| Apr 22, 2026 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | -1.09% | 1,186,100 |
| Apr 21, 2026 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,477,700 |
| Apr 20, 2026 | 93.00 | 94.00 | 86.00 | 91.00 | 91.00 | -1.09% | 3,133,200 |
| Apr 17, 2026 | 94.00 | 100.00 | 91.00 | 92.00 | 92.00 | 1.10% | 5,855,500 |
| Apr 16, 2026 | 93.00 | 97.00 | 90.00 | 91.00 | 91.00 | -2.15% | 4,318,800 |
| Apr 15, 2026 | 83.00 | 98.00 | 83.00 | 93.00 | 93.00 | 10.71% | 8,651,800 |
| Apr 14, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 936,500 |
| Apr 13, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 990,700 |
| Apr 10, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 2,130,400 |
| Apr 9, 2026 | 81.00 | 83.00 | 78.00 | 83.00 | 83.00 | 1.22% | 1,302,900 |
| Apr 8, 2026 | 78.00 | 85.00 | 78.00 | 82.00 | 82.00 | 5.13% | 2,806,000 |
| Apr 7, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 924,900 |
| Apr 6, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 592,800 |
| Apr 2, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 983,200 |
| Apr 1, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,391,600 |
| Mar 31, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 775,100 |
| Mar 30, 2026 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | - | 379,700 |
| Mar 27, 2026 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 615,700 |
| Mar 26, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -3.66% | 592,100 |
| Mar 25, 2026 | 76.00 | 83.00 | 75.00 | 82.00 | 82.00 | 7.89% | 2,573,100 |
| Mar 17, 2026 | 77.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 1,140,300 |
| Mar 16, 2026 | 80.00 | 80.00 | 73.00 | 77.00 | 77.00 | -3.75% | 1,184,500 |
| Mar 13, 2026 | 79.00 | 88.00 | 78.00 | 80.00 | 80.00 | - | 6,145,500 |
| Mar 12, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 1,765,600 |
| Mar 11, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 1,728,600 |
| Mar 10, 2026 | 80.00 | 96.00 | 78.00 | 82.00 | 82.00 | 7.89% | 10,050,300 |
| Mar 9, 2026 | 83.00 | 84.00 | 76.00 | 76.00 | 76.00 | -9.52% | 2,256,400 |
| Mar 6, 2026 | 86.00 | 86.00 | 78.00 | 84.00 | 84.00 | -2.33% | 2,090,600 |
| Mar 5, 2026 | 82.00 | 87.00 | 82.00 | 86.00 | 86.00 | 1.18% | 850,900 |
| Mar 4, 2026 | 90.00 | 90.00 | 79.00 | 85.00 | 85.00 | -4.49% | 5,285,000 |