PT Lenox Pasifik Investama Tbk (IDX:LPPS)
Indonesia · Delayed Price · Currency is IDR 60.00
-1.00 (-1.64%)
Oct 9, 2026, 4:11 PM WIB
IDX:LPPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 999,000 |
| Oct 8, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 1,023,500 |
| Oct 7, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 814,700 |
| Oct 6, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 2,567,700 |
| Oct 5, 2026 | 64.00 | 72.00 | 60.00 | 64.00 | 64.00 | 4.92% | 10,008,500 |
| Oct 2, 2026 | 62.00 | 63.00 | 57.00 | 61.00 | 61.00 | 3.39% | 311,200 |
| Oct 1, 2026 | 65.00 | 67.00 | 57.00 | 59.00 | 59.00 | -7.81% | 3,284,400 |
| Sep 30, 2026 | 63.00 | 68.00 | 57.00 | 64.00 | 64.00 | -1.54% | 4,153,800 |
| Sep 29, 2026 | 59.00 | 73.00 | 53.00 | 65.00 | 65.00 | 12.07% | 3,441,400 |
| Sep 28, 2026 | 67.00 | 67.00 | 57.00 | 58.00 | 58.00 | -13.43% | 4,082,000 |
| Sep 25, 2026 | 78.00 | 78.00 | 67.00 | 67.00 | 67.00 | -14.10% | 3,955,800 |
| Sep 24, 2026 | 78.00 | 80.00 | 73.00 | 78.00 | 78.00 | 1.30% | 1,422,900 |
| Sep 23, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 795,400 |
| Sep 22, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | - | 1,083,200 |
| Sep 21, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 825,100 |
| Sep 18, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 328,400 |
| Sep 17, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 284,800 |
| Sep 16, 2026 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | - | 2,382,800 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 1,049,500 |
| Sep 14, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,832,000 |
| Sep 11, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 1,602,300 |
| Sep 10, 2026 | 83.00 | 88.00 | 81.00 | 83.00 | 83.00 | - | 9,779,300 |
| Sep 9, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 684,500 |
| Sep 8, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 1.22% | 1,569,900 |
| Sep 7, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 801,900 |
| Sep 4, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,047,700 |
| Sep 3, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 3,129,900 |
| Sep 2, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,603,500 |
| Sep 1, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 1,628,800 |
| Aug 31, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 2,905,600 |
| Aug 28, 2026 | 81.00 | 85.00 | 80.00 | 83.00 | 83.00 | 3.75% | 3,328,200 |
| Aug 27, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 903,000 |
| Aug 26, 2026 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 1,390,400 |
| Aug 24, 2026 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 2.47% | 1,475,600 |
| Aug 21, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 801,400 |
| Aug 20, 2026 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 3,014,100 |
| Aug 19, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,401,100 |
| Aug 18, 2026 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.50% | 789,700 |
| Aug 14, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 522,000 |
| Aug 13, 2026 | 82.00 | 85.00 | 80.00 | 80.00 | 80.00 | -2.44% | 1,079,200 |
| Aug 12, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 706,900 |
| Aug 11, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 1,768,500 |
| Aug 10, 2026 | 85.00 | 88.00 | 83.00 | 85.00 | 85.00 | - | 3,266,600 |
| Aug 7, 2026 | 82.00 | 88.00 | 80.00 | 85.00 | 85.00 | 3.66% | 13,557,000 |
| Aug 6, 2026 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 1,710,200 |
| Aug 5, 2026 | 81.00 | 86.00 | 81.00 | 82.00 | 82.00 | 2.50% | 4,229,800 |
| Aug 4, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,464,100 |
| Aug 3, 2026 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 1.25% | 3,161,500 |
| Jul 31, 2026 | 79.00 | 85.00 | 77.00 | 80.00 | 80.00 | 1.27% | 8,024,500 |
| Jul 30, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 737,400 |