Price History - LPPS

Kembali ke Company
Ticker: LPPS
Company: PT Lenox Pasifik Investama Tbk
Date Open High Low Close Volume Value
26-Oct-2022 84.00 85.00 81.00 84.00 92,500 0
25-Oct-2022 81.00 86.00 78.00 83.00 307,600 0
24-Oct-2022 83.00 83.00 79.00 81.00 1,150,400 0
21-Oct-2022 83.00 83.00 81.00 83.00 82,800 0
20-Oct-2022 88.00 88.00 82.00 84.00 950,300 0
19-Oct-2022 87.00 89.00 83.00 88.00 241,500 0
18-Oct-2022 84.00 85.00 81.00 85.00 83,400 0
17-Oct-2022 85.00 86.00 83.00 85.00 122,300 0
14-Oct-2022 82.00 89.00 82.00 86.00 667,800 0
13-Oct-2022 85.00 88.00 81.00 85.00 223,700 0
12-Oct-2022 84.00 86.00 82.00 85.00 602,400 0
11-Oct-2022 86.00 86.00 84.00 84.00 654,500 0
10-Oct-2022 87.00 87.00 82.00 86.00 1,195,000 0
07-Oct-2022 89.00 89.00 86.00 86.00 352,700 0
06-Oct-2022 89.00 89.00 88.00 89.00 26,900 0
05-Oct-2022 88.00 89.00 88.00 89.00 52,600 0
04-Oct-2022 89.00 89.00 88.00 89.00 53,900 0
03-Oct-2022 89.00 89.00 88.00 89.00 12,700 0
30-Sep-2022 88.00 89.00 87.00 89.00 220,200 0
29-Sep-2022 90.00 90.00 87.00 88.00 601,800 0
28-Sep-2022 90.00 90.00 88.00 90.00 99,800 0
27-Sep-2022 89.00 90.00 89.00 90.00 193,300 0
26-Sep-2022 91.00 91.00 89.00 90.00 16,000 0
23-Sep-2022 90.00 92.00 89.00 90.00 181,700 0
22-Sep-2022 89.00 91.00 89.00 89.00 33,500 0
21-Sep-2022 90.00 90.00 89.00 90.00 269,500 0
20-Sep-2022 91.00 91.00 89.00 90.00 66,100 0
19-Sep-2022 92.00 92.00 90.00 91.00 113,600 0
16-Sep-2022 91.00 93.00 90.00 92.00 82,800 0
15-Sep-2022 91.00 92.00 90.00 91.00 180,400 0
14-Sep-2022 92.00 92.00 90.00 91.00 107,700 0
13-Sep-2022 92.00 92.00 90.00 91.00 180,100 0
12-Sep-2022 91.00 94.00 91.00 92.00 168,800 0
09-Sep-2022 92.00 93.00 91.00 91.00 197,700 0
08-Sep-2022 94.00 95.00 89.00 92.00 1,473,200 0
07-Sep-2022 91.00 92.00 90.00 90.00 400,600 0
06-Sep-2022 90.00 92.00 90.00 92.00 81,400 0
05-Sep-2022 92.00 92.00 89.00 92.00 188,500 0
02-Sep-2022 90.00 92.00 90.00 92.00 208,000 0
01-Sep-2022 93.00 93.00 87.00 91.00 1,042,900 0
31-Aug-2022 91.00 94.00 90.00 93.00 289,800 0
30-Aug-2022 94.00 94.00 91.00 91.00 265,300 0
29-Aug-2022 93.00 94.00 92.00 94.00 12,000 0
26-Aug-2022 94.00 94.00 92.00 93.00 110,500 0
25-Aug-2022 92.00 94.00 91.00 94.00 160,600 0
24-Aug-2022 93.00 94.00 93.00 93.00 86,700 0
23-Aug-2022 94.00 95.00 93.00 93.00 54,600 0
22-Aug-2022 94.00 97.00 93.00 93.00 197,300 0
19-Aug-2022 93.00 94.00 93.00 94.00 101,400 0
18-Aug-2022 95.00 95.00 93.00 95.00 31,800 0
16-Aug-2022 93.00 95.00 92.00 95.00 140,700 0
15-Aug-2022 94.00 94.00 92.00 93.00 22,700 0
12-Aug-2022 90.00 94.00 90.00 93.00 245,800 0
11-Aug-2022 96.00 96.00 93.00 93.00 2,843,300 0
10-Aug-2022 104.00 104.00 100.00 100.00 1,426,600 0
09-Aug-2022 92.00 110.00 91.00 107.00 1,208,000 0
08-Aug-2022 92.00 92.00 91.00 92.00 3,600 0
05-Aug-2022 92.00 92.00 90.00 92.00 534,200 0
04-Aug-2022 93.00 93.00 92.00 93.00 53,700 0
03-Aug-2022 92.00 94.00 91.00 93.00 192,200 0
02-Aug-2022 93.00 93.00 91.00 92.00 1,756,700 0
01-Aug-2022 92.00 94.00 92.00 93.00 266,600 0
29-Jul-2022 92.00 93.00 90.00 92.00 410,300 0
28-Jul-2022 92.00 93.00 91.00 92.00 272,400 0
27-Jul-2022 91.00 93.00 91.00 92.00 27,600 0
26-Jul-2022 93.00 93.00 91.00 92.00 252,800 0
25-Jul-2022 93.00 94.00 92.00 92.00 130,800 0
22-Jul-2022 93.00 94.00 91.00 93.00 711,800 0
21-Jul-2022 94.00 95.00 91.00 94.00 457,200 0
20-Jul-2022 91.00 102.00 91.00 93.00 20,449,900 0
19-Jul-2022 91.00 91.00 88.00 91.00 527,600 0
18-Jul-2022 90.00 91.00 90.00 90.00 40,200 0
15-Jul-2022 91.00 91.00 88.00 90.00 160,300 0
14-Jul-2022 89.00 92.00 89.00 89.00 1,025,200 0
13-Jul-2022 91.00 91.00 90.00 90.00 449,300 0
12-Jul-2022 89.00 92.00 88.00 92.00 32,900 0
11-Jul-2022 92.00 92.00 91.00 91.00 12,100 0
08-Jul-2022 90.00 92.00 88.00 92.00 50,500 0
07-Jul-2022 90.00 91.00 88.00 91.00 29,000 0
06-Jul-2022 88.00 91.00 88.00 90.00 47,600 0
05-Jul-2022 92.00 92.00 88.00 91.00 28,300 0
04-Jul-2022 91.00 91.00 89.00 89.00 19,600 0
01-Jul-2022 89.00 90.00 89.00 90.00 25,300 0
30-Jun-2022 90.00 92.00 90.00 90.00 17,400 0
29-Jun-2022 94.00 94.00 89.00 92.00 85,300 0
28-Jun-2022 92.00 94.00 90.00 94.00 17,700 0
27-Jun-2022 90.00 93.00 90.00 93.00 270,800 0
24-Jun-2022 91.00 91.00 89.00 90.00 27,800 0
23-Jun-2022 93.00 93.00 88.00 91.00 174,900 0
22-Jun-2022 91.00 93.00 90.00 93.00 108,000 0
21-Jun-2022 92.00 92.00 90.00 90.00 28,500 0
20-Jun-2022 92.00 92.00 90.00 92.00 125,300 0
17-Jun-2022 91.00 92.00 91.00 91.00 28,000 0
16-Jun-2022 90.00 92.00 90.00 91.00 24,800 0
15-Jun-2022 92.00 92.00 90.00 92.00 428,900 0
14-Jun-2022 92.00 94.00 91.00 92.00 211,800 0
13-Jun-2022 97.00 97.00 92.00 92.00 810,000 0
10-Jun-2022 99.00 99.00 95.00 97.00 313,100 0
09-Jun-2022 98.00 99.00 97.00 98.00 178,300 0
08-Jun-2022 99.00 99.00 96.00 98.00 202,700 0