Price History - LPPS

Kembali ke Company
Ticker: LPPS
Company: PT Lenox Pasifik Investama Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 64.00 67.00 63.00 65.00 71,500 0
06-Jun-2023 66.00 67.00 60.00 64.00 1,186,300 0
05-Jun-2023 65.00 66.00 64.00 66.00 406,900 0
31-May-2023 67.00 68.00 65.00 66.00 305,300 0
30-May-2023 70.00 70.00 68.00 68.00 133,700 0
29-May-2023 69.00 70.00 68.00 70.00 43,500 0
26-May-2023 69.00 70.00 69.00 70.00 93,900 0
25-May-2023 69.00 70.00 68.00 69.00 3,500 0
24-May-2023 70.00 70.00 70.00 70.00 4,800 0
23-May-2023 68.00 70.00 68.00 70.00 11,400 0
22-May-2023 69.00 70.00 69.00 70.00 110,400 0
19-May-2023 67.00 69.00 67.00 69.00 45,700 0
17-May-2023 70.00 70.00 68.00 68.00 109,900 0
16-May-2023 69.00 70.00 67.00 70.00 3,300 0
15-May-2023 70.00 71.00 66.00 70.00 43,900 0
12-May-2023 66.00 69.00 66.00 68.00 18,000 0
11-May-2023 67.00 69.00 66.00 69.00 84,500 0
10-May-2023 69.00 69.00 66.00 69.00 53,300 0
09-May-2023 69.00 69.00 66.00 69.00 110,400 0
08-May-2023 69.00 69.00 66.00 69.00 101,800 0
05-May-2023 68.00 70.00 68.00 68.00 114,700 0
04-May-2023 69.00 71.00 68.00 70.00 63,800 0
03-May-2023 67.00 75.00 66.00 69.00 829,900 0
02-May-2023 68.00 69.00 68.00 69.00 87,100 0
28-Apr-2023 66.00 67.00 66.00 67.00 47,800 0
27-Apr-2023 67.00 69.00 67.00 69.00 13,300 0
26-Apr-2023 70.00 70.00 68.00 68.00 58,400 0
18-Apr-2023 68.00 70.00 67.00 70.00 50,900 0
17-Apr-2023 67.00 70.00 67.00 70.00 232,500 0
14-Apr-2023 68.00 70.00 68.00 68.00 33,200 0
13-Apr-2023 67.00 69.00 67.00 68.00 122,100 0
12-Apr-2023 67.00 67.00 66.00 67.00 111,800 0
11-Apr-2023 67.00 68.00 67.00 67.00 119,300 0
10-Apr-2023 68.00 68.00 66.00 68.00 25,300 0
06-Apr-2023 67.00 68.00 66.00 68.00 116,000 0
05-Apr-2023 70.00 70.00 67.00 67.00 58,200 0
04-Apr-2023 67.00 68.00 66.00 66.00 182,700 0
03-Apr-2023 66.00 68.00 66.00 68.00 31,100 0
31-Mar-2023 66.00 68.00 66.00 66.00 33,200 0
30-Mar-2023 67.00 69.00 67.00 69.00 16,100 0
29-Mar-2023 68.00 69.00 67.00 67.00 16,200 0
28-Mar-2023 69.00 69.00 67.00 69.00 97,300 0
27-Mar-2023 67.00 69.00 67.00 69.00 75,400 0
24-Mar-2023 68.00 69.00 66.00 68.00 36,400 0
21-Mar-2023 67.00 68.00 67.00 68.00 233,600 0
20-Mar-2023 69.00 69.00 65.00 68.00 2,008,200 0
17-Mar-2023 69.00 69.00 67.00 69.00 15,200 0