PT Lenox Pasifik Investama Tbk (IDX:LPPS)
Indonesia · Delayed Price · Currency is IDR 86.00
-5.00 (-5.49%)
Apr 24, 2026, 4:04 PM WIB
IDX:LPPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 88.00 | 93.00 | 86.00 | 89.00 | 89.00 | - | 1,250,200 |
| Mar 2, 2026 | 91.00 | 94.00 | 89.00 | 89.00 | 89.00 | -6.32% | 1,455,600 |
| 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% | 1,556,600 |