Price History - LPPS

Kembali ke Company
Ticker: LPPS
Company: PT Lenox Pasifik Investama Tbk
Date Open High Low Close Volume Value
19-Jan-2024 66.00 66.00 65.00 65.00 99,400 0
18-Jan-2024 65.00 65.00 64.00 65.00 639,300 0
17-Jan-2024 64.00 65.00 64.00 65.00 290,100 0
16-Jan-2024 63.00 66.00 63.00 64.00 119,600 0
15-Jan-2024 64.00 66.00 64.00 66.00 16,900 0
12-Jan-2024 63.00 65.00 63.00 65.00 66,000 0
11-Jan-2024 64.00 65.00 61.00 64.00 288,200 0
10-Jan-2024 65.00 65.00 65.00 65.00 77,600 0
09-Jan-2024 64.00 65.00 63.00 65.00 72,100 0
08-Jan-2024 64.00 65.00 64.00 64.00 102,300 0
05-Jan-2024 66.00 67.00 65.00 65.00 44,800 0
04-Jan-2024 66.00 66.00 63.00 66.00 220,100 0
03-Jan-2024 64.00 66.00 62.00 66.00 229,200 0
02-Jan-2024 66.00 67.00 62.00 64.00 114,900 0
29-Dec-2023 64.00 65.00 61.00 65.00 269,600 0
28-Dec-2023 64.00 66.00 64.00 65.00 94,400 0
27-Dec-2023 65.00 66.00 63.00 65.00 248,500 0
22-Dec-2023 64.00 66.00 63.00 66.00 132,300 0
21-Dec-2023 65.00 67.00 64.00 64.00 392,300 0
20-Dec-2023 64.00 65.00 63.00 63.00 119,500 0
19-Dec-2023 62.00 67.00 62.00 65.00 247,200 0
18-Dec-2023 63.00 65.00 62.00 62.00 609,300 0
15-Dec-2023 65.00 65.00 63.00 65.00 508,400 0
14-Dec-2023 63.00 65.00 63.00 64.00 404,900 0
13-Dec-2023 64.00 65.00 63.00 64.00 115,300 0
12-Dec-2023 64.00 66.00 64.00 65.00 467,200 0
11-Dec-2023 68.00 68.00 64.00 66.00 229,000 0
08-Dec-2023 68.00 68.00 65.00 67.00 96,200 0
07-Dec-2023 67.00 70.00 66.00 68.00 31,700 0
06-Dec-2023 68.00 70.00 64.00 67.00 1,029,300 0
05-Dec-2023 70.00 71.00 68.00 69.00 294,800 0
04-Dec-2023 70.00 72.00 70.00 70.00 324,100 0
01-Dec-2023 72.00 73.00 71.00 71.00 139,600 0
30-Nov-2023 72.00 72.00 71.00 71.00 180,500 0
29-Nov-2023 73.00 74.00 68.00 72.00 452,200 0
28-Nov-2023 74.00 75.00 72.00 74.00 153,800 0
27-Nov-2023 74.00 76.00 72.00 74.00 320,500 0
24-Nov-2023 74.00 75.00 74.00 74.00 177,200 0
23-Nov-2023 71.00 74.00 70.00 74.00 379,100 0
22-Nov-2023 70.00 75.00 70.00 73.00 2,880,900 0
21-Nov-2023 73.00 73.00 70.00 72.00 279,700 0
20-Nov-2023 74.00 75.00 70.00 73.00 353,500 0
17-Nov-2023 72.00 76.00 71.00 74.00 378,300 0
16-Nov-2023 71.00 73.00 71.00 73.00 94,600 0
15-Nov-2023 74.00 74.00 70.00 73.00 266,800 0
14-Nov-2023 71.00 74.00 70.00 73.00 620,400 0
13-Nov-2023 74.00 75.00 70.00 73.00 483,400 0
10-Nov-2023 79.00 79.00 72.00 74.00 1,810,600 0
09-Nov-2023 79.00 80.00 75.00 79.00 1,991,200 0
08-Nov-2023 71.00 84.00 70.00 78.00 5,956,700 0
07-Nov-2023 70.00 75.00 68.00 71.00 404,600 0
06-Nov-2023 72.00 74.00 69.00 72.00 211,300 0
03-Nov-2023 68.00 74.00 65.00 72.00 1,997,500 0
02-Nov-2023 65.00 80.00 65.00 67.00 5,473,500 0
01-Nov-2023 65.00 67.00 63.00 64.00 758,700 0
31-Oct-2023 62.00 65.00 62.00 65.00 300 0
30-Oct-2023 63.00 65.00 62.00 62.00 75,500 0
27-Oct-2023 63.00 65.00 62.00 65.00 179,700 0
26-Oct-2023 65.00 66.00 64.00 64.00 269,100 0
25-Oct-2023 66.00 67.00 65.00 65.00 327,900 0
24-Oct-2023 66.00 68.00 65.00 66.00 729,800 0
23-Oct-2023 66.00 67.00 65.00 66.00 200,500 0
20-Oct-2023 65.00 65.00 64.00 65.00 65,500 0
19-Oct-2023 66.00 66.00 63.00 65.00 445,700 0
18-Oct-2023 65.00 65.00 64.00 65.00 35,600 0
17-Oct-2023 66.00 66.00 63.00 65.00 29,500 0
16-Oct-2023 65.00 70.00 64.00 66.00 1,251,100 0
13-Oct-2023 64.00 65.00 63.00 64.00 269,200 0
12-Oct-2023 65.00 65.00 63.00 63.00 19,800 0
11-Oct-2023 64.00 65.00 63.00 65.00 144,200 0
10-Oct-2023 65.00 65.00 63.00 64.00 50,900 0
09-Oct-2023 62.00 63.00 62.00 63.00 46,000 0
06-Oct-2023 65.00 65.00 63.00 63.00 87,900 0
05-Oct-2023 62.00 65.00 62.00 65.00 10,200 0
04-Oct-2023 63.00 64.00 63.00 63.00 292,700 0
03-Oct-2023 64.00 65.00 63.00 63.00 214,700 0
02-Oct-2023 65.00 65.00 63.00 64.00 163,000 0
29-Sep-2023 64.00 65.00 63.00 64.00 211,200 0
27-Sep-2023 63.00 64.00 63.00 64.00 277,900 0
26-Sep-2023 66.00 66.00 63.00 64.00 410,600 0
25-Sep-2023 63.00 69.00 63.00 63.00 2,077,800 0
22-Sep-2023 63.00 63.00 61.00 63.00 151,100 0
21-Sep-2023 63.00 63.00 61.00 63.00 1,200 0
20-Sep-2023 62.00 63.00 62.00 63.00 190,100 0
19-Sep-2023 65.00 65.00 61.00 62.00 779,900 0
18-Sep-2023 61.00 82.00 61.00 64.00 789,900 0
15-Sep-2023 63.00 63.00 61.00 61.00 139,600 0
14-Sep-2023 61.00 63.00 61.00 63.00 181,300 0
13-Sep-2023 62.00 63.00 61.00 61.00 135,700 0
12-Sep-2023 63.00 63.00 62.00 62.00 2,600 0
11-Sep-2023 63.00 63.00 62.00 63.00 187,800 0
08-Sep-2023 63.00 64.00 62.00 63.00 184,800 0
07-Sep-2023 62.00 64.00 61.00 64.00 244,200 0
06-Sep-2023 62.00 64.00 61.00 64.00 52,900 0
05-Sep-2023 62.00 63.00 62.00 63.00 277,500 0
04-Sep-2023 62.00 64.00 62.00 64.00 16,900 0
01-Sep-2023 62.00 64.00 62.00 64.00 56,200 0
31-Aug-2023 63.00 65.00 63.00 64.00 23,300 0
30-Aug-2023 63.00 65.00 63.00 64.00 46,300 0
29-Aug-2023 63.00 65.00 62.00 64.00 456,200 0