PT Lenox Pasifik InvestamaTbk Class A(ID:LPPS)
Rp55.000.00 (0.00%)
ID:LPPS
PT Lenox Pasifik InvestamaTbk Class A historical prices
Rp55.00
At close:0.00 (0.00%)
PT Lenox Pasifik InvestamaTbk Class A (LPPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 0.00% | 281,500 | 0.15 |
| Nov 10, 2026 | 54.00 | 56.00 | 52.00 | 55.00 | 55.00 | +3.77% | 429,000 | 0.23 |
| Nov 09, 2026 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | +1.89% | 491,100 | 0.26 |
| Nov 06, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 96,600 | 0.05 |
| Nov 05, 2026 | 52.00 | 54.00 | 48.00 | 54.00 | 54.00 | +8.00% | 999,700 | 0.51 |
| Nov 04, 2026 | 52.00 | 52.00 | 49.00 | 50.00 | 50.00 | -3.85% | 375,700 | 0.17 |
| Nov 03, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 1,850,900 | 0.86 |
| Nov 02, 2026 | 50.00 | 55.00 | 49.00 | 55.00 | 55.00 | +5.77% | 453,700 | 0.20 |
| Oct 30, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 377,600 | 0.17 |
| Oct 29, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | +1.89% | 417,700 | 0.18 |
| Oct 28, 2026 | 55.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 572,300 | 0.24 |
| Oct 27, 2026 | 58.00 | 61.00 | 55.00 | 56.00 | 56.00 | -1.75% | 1,417,800 | 0.59 |
| Oct 26, 2026 | 58.00 | 62.00 | 57.00 | 57.00 | 57.00 | 0.00% | 525,700 | 0.22 |
| Oct 23, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 562,700 | 0.23 |
| Oct 22, 2026 | 57.00 | 66.00 | 56.00 | 58.00 | 58.00 | +3.57% | 5,428,200 | 2.31 |
| Oct 21, 2026 | 57.00 | 59.00 | 53.00 | 56.00 | 56.00 | 0.00% | 1,513,500 | 0.64 |
| Oct 20, 2026 | 56.00 | 58.00 | 53.00 | 56.00 | 56.00 | +5.66% | 2,156,100 | 0.88 |
| Oct 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 1,670,800 | 0.66 |
| Oct 16, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | -13.85% | 2,021,100 | 0.69 |
| Oct 15, 2026 | 60.00 | 69.00 | 59.00 | 65.00 | 65.00 | +6.56% | 4,421,400 | 1.50 |
| Oct 14, 2026 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | +1.67% | 739,500 | 0.23 |
| Oct 13, 2026 | 64.00 | 65.00 | 59.00 | 60.00 | 60.00 | -3.23% | 1,364,300 | 0.31 |
| Oct 12, 2026 | 61.00 | 66.00 | 60.00 | 62.00 | 62.00 | +3.33% | 4,907,800 | 1.12 |
| Oct 09, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 971,000 | 0.22 |
| Oct 08, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 0.00% | 1,023,500 | 0.23 |
| Oct 07, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 814,700 | 0.19 |
| Oct 06, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 2,567,700 | 0.59 |
| Oct 05, 2026 | 64.00 | 72.00 | 60.00 | 64.00 | 64.00 | +4.92% | 10,008,500 | 2.38 |
| Oct 02, 2026 | 62.00 | 63.00 | 57.00 | 61.00 | 61.00 | +3.39% | 311,200 | 0.07 |
| Oct 01, 2026 | 65.00 | 67.00 | 57.00 | 59.00 | 59.00 | -7.81% | 3,284,400 | 0.79 |
| Sep 30, 2026 | 63.00 | 68.00 | 57.00 | 64.00 | 64.00 | -1.54% | 4,153,799 | 1.01 |
| Sep 29, 2026 | 59.00 | 73.00 | 53.00 | 65.00 | 65.00 | +12.07% | 3,441,400 | 0.85 |
| Sep 28, 2026 | 67.00 | 67.00 | 57.00 | 58.00 | 58.00 | -13.43% | 4,082,000 | 1.01 |
| Sep 25, 2026 | 78.00 | 78.00 | 67.00 | 67.00 | 67.00 | -14.10% | 3,955,800 | 0.99 |
| Sep 24, 2026 | 78.00 | 80.00 | 73.00 | 78.00 | 78.00 | +1.30% | 1,422,900 | 0.36 |
| Sep 23, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 795,400 | 0.20 |
| Sep 22, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | 0.00% | 1,083,200 | 0.27 |
| Sep 21, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 825,100 | 0.21 |
| Sep 18, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 0.00% | 1,493,000 | 0.38 |
| Sep 17, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | +1.23% | 284,800 | 0.07 |
| Sep 16, 2026 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | 0.00% | 2,382,800 | 0.58 |
| Sep 15, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 1,049,500 | 0.26 |
| Sep 14, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,832,000 | 0.45 |
| Sep 11, 2026 | 83.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 1,602,300 | 0.40 |
| Sep 10, 2026 | 83.00 | 88.00 | 81.00 | 83.00 | 83.00 | 0.00% | 9,779,300 | 2.52 |
| Sep 09, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 0.00% | 684,500 | 0.18 |
| Sep 08, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | +1.22% | 1,569,900 | 0.40 |
| Sep 07, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 0.00% | 801,900 | 0.20 |
| Sep 04, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,047,700 | 0.52 |
| Sep 03, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | +1.22% | 3,129,900 | 0.80 |
