PT Lenox Pasifik Investama Tbk (IDX:LPPS)
Indonesia · Delayed Price · Currency is IDR 80.00
-1.00 (-1.23%)
Aug 27, 2026, 4:08 PM WIB
IDX:LPPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 78.00 | 82.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,426,800 |
| Jul 28, 2026 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 1,257,000 |
| Jul 27, 2026 | 78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 1,178,400 |
| Jul 24, 2026 | 82.00 | 85.00 | 77.00 | 78.00 | 78.00 | -4.88% | 3,355,000 |
| Jul 23, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,177,100 |
| Jul 22, 2026 | 83.00 | 87.00 | 80.00 | 83.00 | 83.00 | -1.19% | 7,861,500 |
| Jul 21, 2026 | 77.00 | 90.00 | 77.00 | 84.00 | 84.00 | 7.69% | 26,813,200 |
| Jul 20, 2026 | 81.00 | 84.00 | 76.00 | 78.00 | 78.00 | -2.50% | 5,109,800 |
| Jul 17, 2026 | 79.00 | 87.00 | 76.00 | 80.00 | 80.00 | 1.27% | 18,623,400 |
| Jul 16, 2026 | 70.00 | 92.00 | 70.00 | 79.00 | 79.00 | 12.86% | 76,859,800 |
| Jul 15, 2026 | 67.00 | 73.00 | 66.00 | 70.00 | 70.00 | 2.94% | 2,413,500 |
| Jul 14, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 799,000 |
| Jul 13, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 426,000 |
| Jul 10, 2026 | 68.00 | 69.00 | 64.00 | 69.00 | 69.00 | 2.99% | 958,300 |
| Jul 9, 2026 | 69.00 | 71.00 | 66.00 | 67.00 | 67.00 | -2.90% | 1,767,400 |
| Jul 8, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 551,900 |
| Jul 7, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 442,000 |
| Jul 6, 2026 | 67.00 | 71.00 | 67.00 | 70.00 | 70.00 | - | 117,500 |
| Jul 3, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 172,600 |
| Jul 2, 2026 | 68.00 | 74.00 | 68.00 | 70.00 | 70.00 | 2.94% | 1,100,500 |
| Jul 1, 2026 | 65.00 | 70.00 | 64.00 | 68.00 | 68.00 | 4.62% | 1,611,500 |
| Jun 30, 2026 | 66.00 | 66.00 | 62.00 | 65.00 | 65.00 | -2.99% | 989,000 |
| Jun 29, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -1.47% | 236,100 |
| Jun 26, 2026 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -2.86% | 1,392,900 |
| Jun 25, 2026 | 67.00 | 72.00 | 66.00 | 70.00 | 70.00 | 2.94% | 1,824,300 |
| Jun 24, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 802,500 |
| Jun 23, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 1,218,700 |
| Jun 22, 2026 | 70.00 | 84.00 | 68.00 | 70.00 | 70.00 | - | 8,044,100 |
| Jun 19, 2026 | 73.00 | 75.00 | 67.00 | 70.00 | 70.00 | -2.78% | 1,605,300 |
| 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 |