PT Lenox Pasifik Investama Tbk (IDX:LPPS)
Indonesia · Delayed Price · Currency is IDR 70.00
-2.00 (-2.78%)
Jun 19, 2026, 4:03 PM WIB
IDX:LPPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 73.00 | 75.00 | 67.00 | 69.00 | - | -4.17% | 1,510,600 |
| Jun 18, 2026 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | -2.70% | 118,800 |
| Jun 17, 2026 | 75.00 | 76.00 | 71.00 | 74.00 | 74.00 | 1.37% | 670,900 |
| Jun 15, 2026 | 67.00 | 73.00 | 66.00 | 73.00 | 73.00 | 7.35% | 996,900 |
| Jun 12, 2026 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 3.03% | 1,177,900 |
| Jun 11, 2026 | 69.00 | 73.00 | 64.00 | 66.00 | 66.00 | -2.94% | 2,614,000 |
| Jun 10, 2026 | 65.00 | 71.00 | 65.00 | 68.00 | 68.00 | 4.62% | 2,529,800 |
| Jun 9, 2026 | 57.00 | 66.00 | 53.00 | 65.00 | 65.00 | 14.04% | 1,693,700 |
| Jun 8, 2026 | 60.00 | 60.00 | 53.00 | 57.00 | 57.00 | -5.00% | 1,088,700 |
| Jun 5, 2026 | 63.00 | 63.00 | 56.00 | 60.00 | 60.00 | -4.76% | 1,381,900 |
| Jun 4, 2026 | 65.00 | 65.00 | 57.00 | 63.00 | 63.00 | -3.08% | 1,684,900 |
| Jun 3, 2026 | 70.00 | 70.00 | 62.00 | 65.00 | 65.00 | -7.14% | 1,335,200 |
| Jun 2, 2026 | 69.00 | 73.00 | 67.00 | 70.00 | 70.00 | 1.45% | 2,240,000 |
| May 29, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 544,400 |
| May 26, 2026 | 73.00 | 73.00 | 67.00 | 69.00 | 69.00 | -4.17% | 1,735,000 |
| May 25, 2026 | 72.00 | 75.00 | 70.00 | 72.00 | 72.00 | - | 512,600 |
| 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 |