Price History - LPPS

Kembali ke Company
Ticker: LPPS
Company: PT Lenox Pasifik Investama Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 65.00 65.00 60.00 63.00 1,099,700 0
25-Aug-2023 62.00 65.00 62.00 65.00 332,700 0
24-Aug-2023 62.00 64.00 62.00 63.00 2,200 0
23-Aug-2023 62.00 66.00 62.00 62.00 622,500 0
22-Aug-2023 62.00 62.00 62.00 62.00 55,400 0
21-Aug-2023 63.00 63.00 62.00 63.00 158,000 0
18-Aug-2023 64.00 64.00 62.00 63.00 57,300 0
16-Aug-2023 63.00 64.00 62.00 64.00 66,400 0
15-Aug-2023 63.00 64.00 63.00 64.00 241,100 0
14-Aug-2023 63.00 64.00 62.00 63.00 61,900 0
11-Aug-2023 62.00 64.00 62.00 63.00 25,200 0
10-Aug-2023 64.00 64.00 62.00 64.00 133,500 0
09-Aug-2023 64.00 64.00 63.00 64.00 22,400 0
08-Aug-2023 64.00 64.00 62.00 64.00 143,100 0
07-Aug-2023 64.00 64.00 63.00 64.00 95,000 0
04-Aug-2023 64.00 64.00 63.00 63.00 260,300 0
03-Aug-2023 64.00 64.00 63.00 64.00 132,800 0
02-Aug-2023 63.00 64.00 63.00 64.00 162,500 0
01-Aug-2023 65.00 66.00 63.00 65.00 1,103,700 0
31-Jul-2023 65.00 66.00 65.00 66.00 192,300 0
28-Jul-2023 67.00 67.00 65.00 66.00 463,300 0
27-Jul-2023 66.00 67.00 66.00 67.00 74,100 0
26-Jul-2023 66.00 67.00 65.00 66.00 99,100 0
25-Jul-2023 66.00 70.00 66.00 66.00 678,400 0
24-Jul-2023 66.00 67.00 65.00 66.00 149,500 0
21-Jul-2023 66.00 67.00 65.00 66.00 3,009,700 0
20-Jul-2023 66.00 68.00 65.00 66.00 675,300 0
18-Jul-2023 68.00 69.00 64.00 66.00 2,806,400 0
17-Jul-2023 67.00 69.00 67.00 68.00 87,200 0
14-Jul-2023 69.00 70.00 65.00 69.00 101,400 0
13-Jul-2023 67.00 70.00 66.00 68.00 133,800 0
12-Jul-2023 68.00 70.00 66.00 69.00 235,700 0
11-Jul-2023 65.00 68.00 65.00 68.00 39,900 0
10-Jul-2023 65.00 67.00 65.00 67.00 2,200 0
07-Jul-2023 66.00 67.00 66.00 67.00 35,000 0
06-Jul-2023 71.00 71.00 64.00 67.00 310,800 0
05-Jul-2023 68.00 72.00 66.00 71.00 38,900 0
04-Jul-2023 64.00 70.00 64.00 69.00 292,500 0
03-Jul-2023 66.00 68.00 63.00 67.00 10,700 0
27-Jun-2023 66.00 68.00 62.00 68.00 48,200 0
26-Jun-2023 63.00 66.00 63.00 66.00 492,500 0
23-Jun-2023 64.00 65.00 62.00 65.00 297,000 0
22-Jun-2023 65.00 68.00 63.00 65.00 30,700 0
21-Jun-2023 65.00 66.00 63.00 65.00 711,600 0
20-Jun-2023 66.00 68.00 65.00 66.00 45,600 0
19-Jun-2023 69.00 70.00 65.00 68.00 1,757,800 0
16-Jun-2023 65.00 75.00 64.00 69.00 5,464,200 0
15-Jun-2023 66.00 66.00 63.00 64.00 108,000 0
14-Jun-2023 63.00 67.00 63.00 67.00 241,200 0
13-Jun-2023 64.00 66.00 63.00 63.00 134,400 0
12-Jun-2023 66.00 66.00 64.00 64.00 74,700 0
09-Jun-2023 65.00 68.00 64.00 65.00 112,700 0
08-Jun-2023 63.00 66.00 63.00 65.00 33,400 0