Price History - LPPS

Kembali ke Company
Ticker: LPPS
Company: PT Lenox Pasifik Investama Tbk
Date Open High Low Close Volume Value
29-Dec-2021 112.00 113.00 111.00 111.00 1,052,800 0
28-Dec-2021 111.00 112.00 110.00 112.00 1,660,000 0
27-Dec-2021 111.00 112.00 110.00 111.00 851,700 0
24-Dec-2021 112.00 113.00 109.00 111.00 709,200 0
23-Dec-2021 113.00 113.00 109.00 113.00 1,649,200 0
22-Dec-2021 114.00 114.00 110.00 113.00 1,562,300 0
21-Dec-2021 114.00 115.00 112.00 114.00 837,900 0
20-Dec-2021 116.00 117.00 114.00 115.00 944,100 0
17-Dec-2021 116.00 117.00 114.00 116.00 1,444,800 0
16-Dec-2021 122.00 122.00 116.00 117.00 3,897,800 0
15-Dec-2021 114.00 122.00 113.00 122.00 9,445,700 0
14-Dec-2021 117.00 117.00 112.00 114.00 1,024,600 0
13-Dec-2021 111.00 118.00 110.00 117.00 6,284,000 0
10-Dec-2021 109.00 113.00 107.00 111.00 722,900 0
09-Dec-2021 111.00 111.00 106.00 109.00 932,000 0
08-Dec-2021 111.00 112.00 109.00 111.00 327,500 0
07-Dec-2021 110.00 112.00 107.00 111.00 1,628,900 0
06-Dec-2021 113.00 113.00 109.00 111.00 431,400 0
03-Dec-2021 113.00 114.00 111.00 111.00 404,100 0
02-Dec-2021 112.00 115.00 112.00 113.00 718,500 0
01-Dec-2021 116.00 116.00 112.00 112.00 1,352,800 0
30-Nov-2021 112.00 116.00 112.00 114.00 1,161,600 0
29-Nov-2021 112.00 116.00 110.00 112.00 1,246,300 0
26-Nov-2021 115.00 115.00 111.00 112.00 1,524,000 0
25-Nov-2021 113.00 116.00 112.00 115.00 587,300 0
24-Nov-2021 114.00 114.00 111.00 113.00 1,052,700 0
23-Nov-2021 114.00 116.00 111.00 114.00 2,037,600 0
22-Nov-2021 123.00 123.00 113.00 114.00 4,532,600 0
19-Nov-2021 116.00 126.00 116.00 119.00 13,650,700 0
18-Nov-2021 115.00 116.00 108.00 115.00 3,777,300 0
17-Nov-2021 110.00 114.00 107.00 111.00 3,447,100 0
16-Nov-2021 109.00 110.00 107.00 108.00 291,700 0
15-Nov-2021 110.00 110.00 107.00 108.00 977,800 0
12-Nov-2021 110.00 111.00 108.00 109.00 789,600 0
11-Nov-2021 107.00 111.00 105.00 109.00 3,128,000 0
10-Nov-2021 105.00 107.00 104.00 105.00 1,018,500 0
09-Nov-2021 107.00 107.00 105.00 105.00 334,400 0
08-Nov-2021 107.00 107.00 104.00 106.00 409,200 0
05-Nov-2021 108.00 108.00 103.00 105.00 1,374,700 0
04-Nov-2021 108.00 109.00 105.00 109.00 852,500 0
03-Nov-2021 108.00 114.00 105.00 106.00 2,887,000 0
02-Nov-2021 107.00 115.00 103.00 107.00 12,416,600 0
01-Nov-2021 104.00 108.00 101.00 107.00 1,330,300 0
29-Oct-2021 104.00 104.00 101.00 102.00 489,500 0
28-Oct-2021 105.00 106.00 103.00 104.00 123,300 0
27-Oct-2021 105.00 106.00 104.00 105.00 204,800 0
26-Oct-2021 107.00 107.00 104.00 105.00 217,800 0
25-Oct-2021 105.00 108.00 105.00 107.00 221,500 0
22-Oct-2021 108.00 108.00 105.00 105.00 150,300 0
21-Oct-2021 106.00 108.00 105.00 105.00 181,600 0
19-Oct-2021 104.00 106.00 104.00 106.00 276,700 0
18-Oct-2021 108.00 108.00 104.00 105.00 208,200 0
15-Oct-2021 104.00 109.00 104.00 108.00 54,200 0
14-Oct-2021 105.00 107.00 104.00 107.00 155,400 0
13-Oct-2021 106.00 109.00 104.00 106.00 1,003,200 0
12-Oct-2021 107.00 107.00 105.00 106.00 18,500 0
11-Oct-2021 106.00 106.00 104.00 106.00 79,700 0
08-Oct-2021 107.00 107.00 105.00 106.00 643,300 0
07-Oct-2021 109.00 109.00 105.00 107.00 1,079,900 0
06-Oct-2021 109.00 110.00 106.00 109.00 1,211,300 0
05-Oct-2021 110.00 110.00 108.00 110.00 144,200 0
04-Oct-2021 109.00 110.00 108.00 110.00 316,600 0
01-Oct-2021 108.00 110.00 107.00 109.00 176,200 0
30-Sep-2021 109.00 111.00 108.00 108.00 215,100 0
29-Sep-2021 109.00 114.00 108.00 109.00 640,400 0
28-Sep-2021 109.00 110.00 107.00 109.00 1,694,500 0
27-Sep-2021 111.00 113.00 108.00 109.00 1,565,100 0
24-Sep-2021 113.00 113.00 111.00 112.00 335,800 0
23-Sep-2021 111.00 114.00 111.00 113.00 340,200 0
22-Sep-2021 115.00 115.00 111.00 112.00 976,500 0
21-Sep-2021 112.00 115.00 111.00 112.00 198,400 0
20-Sep-2021 113.00 113.00 112.00 112.00 2,136,600 0
17-Sep-2021 115.00 115.00 111.00 113.00 456,600 0
16-Sep-2021 111.00 118.00 111.00 113.00 1,839,100 0
15-Sep-2021 113.00 115.00 111.00 113.00 907,800 0
14-Sep-2021 113.00 113.00 111.00 113.00 347,200 0
13-Sep-2021 114.00 114.00 110.00 113.00 1,507,600 0
10-Sep-2021 111.00 117.00 110.00 115.00 1,716,600 0
09-Sep-2021 115.00 117.00 112.00 114.00 402,000 0
08-Sep-2021 109.00 119.00 109.00 115.00 2,508,900 0
07-Sep-2021 110.00 115.00 110.00 112.00 1,791,300 0
06-Sep-2021 109.00 111.00 108.00 110.00 394,600 0
03-Sep-2021 109.00 111.00 106.00 109.00 990,800 0
02-Sep-2021 112.00 112.00 107.00 109.00 550,500 0
01-Sep-2021 110.00 111.00 109.00 109.00 235,900 0
31-Aug-2021 109.00 112.00 109.00 110.00 259,900 0
30-Aug-2021 110.00 113.00 109.00 109.00 373,700 0
27-Aug-2021 112.00 113.00 107.00 110.00 1,198,500 0
26-Aug-2021 114.00 117.00 107.00 113.00 3,594,400 0
25-Aug-2021 115.00 115.00 112.00 114.00 622,700 0
24-Aug-2021 115.00 115.00 113.00 115.00 267,000 0
23-Aug-2021 113.00 124.00 106.00 115.00 6,072,900 0
20-Aug-2021 115.00 115.00 110.00 113.00 551,900 0
19-Aug-2021 115.00 115.00 111.00 113.00 362,400 0
18-Aug-2021 114.00 117.00 114.00 114.00 643,700 0
16-Aug-2021 115.00 115.00 112.00 114.00 943,500 0
13-Aug-2021 116.00 116.00 115.00 116.00 1,511,700 0
12-Aug-2021 116.00 118.00 115.00 116.00 1,205,000 0
10-Aug-2021 116.00 119.00 116.00 116.00 3,759,200 0
09-Aug-2021 116.00 121.00 116.00 116.00 953,100 0