PT Lenox Pasifik InvestamaTbk Class A LPPS

IDX · Indonesia · Finance

IDR 61.00+2.00 (+3.39%)

Market open· Oct 2, 2026, 2:18 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 62.00	+5.08%	IDR 62.00	IDR 62.00	IDR 60.00	40.80K
2026-10-01	IDR 59.00	-7.81%	IDR 65.00	IDR 67.00	IDR 57.00	3.28M
2026-09-30	IDR 64.00	-1.54%	IDR 63.00	IDR 68.00	IDR 57.00	4.15M
2026-09-29	IDR 65.00	+12.07%	IDR 59.00	IDR 73.00	IDR 53.00	3.44M
2026-09-28	IDR 58.00	-13.43%	IDR 67.00	IDR 67.00	IDR 57.00	4.08M
2026-09-25	IDR 67.00	-14.10%	IDR 78.00	IDR 78.00	IDR 67.00	3.96M
2026-09-24	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 73.00	1.42M
2026-09-23	IDR 77.00	-3.75%	IDR 80.00	IDR 80.00	IDR 77.00	795.40K
2026-09-22	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 79.00	1.08M
2026-09-21	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	825.10K
2026-09-18	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	1.49M
2026-09-17	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 81.00	284.80K
2026-09-16	IDR 81.00	0.00%	IDR 82.00	IDR 85.00	IDR 81.00	2.38M
2026-09-15	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	1.05M
2026-09-14	IDR 81.00	-1.22%	IDR 83.00	IDR 83.00	IDR 79.00	1.83M
2026-09-11	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 79.00	1.60M
2026-09-10	IDR 83.00	0.00%	IDR 83.00	IDR 88.00	IDR 81.00	9.78M
2026-09-09	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	684.50K
2026-09-08	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 82.00	1.57M
2026-09-07	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	801.90K
2026-09-04	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 81.00	2.05M
2026-09-03	IDR 83.00	+1.22%	IDR 82.00	IDR 85.00	IDR 81.00	3.13M
2026-09-02	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	1.60M
2026-09-01	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 81.00	1.63M
2026-08-31	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 80.00	2.91M
2026-08-28	IDR 83.00	+3.75%	IDR 81.00	IDR 85.00	IDR 80.00	3.33M
2026-08-27	IDR 80.00	-1.23%	IDR 80.00	IDR 82.00	IDR 79.00	903.00K
2026-08-26	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 79.00	1.39M
2026-08-25	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-08-24	IDR 83.00	+2.47%	IDR 81.00	IDR 84.00	IDR 80.00	1.79M
2026-08-21	IDR 81.00	-1.22%	IDR 81.00	IDR 82.00	IDR 80.00	801.40K
2026-08-20	IDR 82.00	+1.23%	IDR 81.00	IDR 84.00	IDR 80.00	3.01M
2026-08-19	IDR 81.00	-1.22%	IDR 83.00	IDR 83.00	IDR 79.00	1.40M
2026-08-18	IDR 82.00	+2.50%	IDR 81.00	IDR 83.00	IDR 79.00	789.70K
2026-08-14	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	522.00K
2026-08-13	IDR 80.00	-2.44%	IDR 82.00	IDR 85.00	IDR 80.00	1.08M
2026-08-12	IDR 82.00	+1.23%	IDR 82.00	IDR 84.00	IDR 81.00	706.90K
2026-08-11	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 81.00	1.77M
2026-08-10	IDR 85.00	0.00%	IDR 85.00	IDR 88.00	IDR 83.00	3.27M
2026-08-07	IDR 85.00	+3.66%	IDR 82.00	IDR 88.00	IDR 80.00	13.56M
2026-08-06	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 80.00	1.71M
2026-08-05	IDR 82.00	+2.50%	IDR 81.00	IDR 86.00	IDR 81.00	4.23M
2026-08-04	IDR 80.00	-1.23%	IDR 83.00	IDR 84.00	IDR 80.00	1.46M
2026-08-03	IDR 81.00	+1.25%	IDR 81.00	IDR 84.00	IDR 80.00	3.16M
2026-07-31	IDR 80.00	+1.27%	IDR 79.00	IDR 85.00	IDR 77.00	8.02M
2026-07-30	IDR 79.00	0.00%	IDR 78.00	IDR 80.00	IDR 78.00	737.40K
2026-07-29	IDR 79.00	-1.25%	IDR 78.00	IDR 82.00	IDR 77.00	1.43M
2026-07-28	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 78.00	1.26M
2026-07-27	IDR 80.00	+2.56%	IDR 78.00	IDR 81.00	IDR 77.00	1.18M
2026-07-24	IDR 78.00	-4.88%	IDR 82.00	IDR 85.00	IDR 77.00	3.36M
2026-07-23	IDR 82.00	-1.20%	IDR 83.00	IDR 86.00	IDR 81.00	6.18M
2026-07-22	IDR 83.00	-1.19%	IDR 83.00	IDR 87.00	IDR 80.00	7.86M
2026-07-21	IDR 84.00	+7.69%	IDR 77.00	IDR 90.00	IDR 77.00	26.81M
2026-07-20	IDR 78.00	-2.50%	IDR 81.00	IDR 84.00	IDR 76.00	5.11M
2026-07-17	IDR 80.00	+1.27%	IDR 79.00	IDR 87.00	IDR 76.00	18.62M
2026-07-16	IDR 79.00	+12.86%	IDR 70.00	IDR 92.00	IDR 70.00	76.86M
2026-07-15	IDR 70.00	+2.94%	IDR 67.00	IDR 73.00	IDR 66.00	2.41M
2026-07-14	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 66.00	799.00K
2026-07-13	IDR 68.00	-1.45%	IDR 68.00	IDR 70.00	IDR 66.00	426.00K
2026-07-10	IDR 69.00	+2.99%	IDR 68.00	IDR 69.00	IDR 64.00	958.30K
2026-07-09	IDR 67.00	-2.90%	IDR 69.00	IDR 71.00	IDR 66.00	1.77M
2026-07-08	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 68.00	551.90K
2026-07-07	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	442.00K
2026-07-06	IDR 70.00	0.00%	IDR 67.00	IDR 71.00	IDR 67.00	117.50K
2026-07-03	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	172.60K
2026-07-02	IDR 70.00	+2.94%	IDR 68.00	IDR 74.00	IDR 68.00	1.10M
2026-07-01	IDR 68.00	+4.62%	IDR 65.00	IDR 70.00	IDR 64.00	1.61M
2026-06-30	IDR 65.00	-2.99%	IDR 66.00	IDR 66.00	IDR 62.00	989.00K
2026-06-29	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 65.00	236.10K
2026-06-26	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 66.00	1.39M
2026-06-25	IDR 70.00	+2.94%	IDR 67.00	IDR 72.00	IDR 66.00	1.82M
2026-06-24	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 66.00	802.50K
2026-06-23	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 67.00	1.22M
2026-06-22	IDR 70.00	0.00%	IDR 70.00	IDR 84.00	IDR 68.00	8.04M
2026-06-19	IDR 70.00	-2.78%	IDR 73.00	IDR 75.00	IDR 67.00	1.61M
2026-06-18	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 70.00	118.80K
2026-06-17	IDR 74.00	+1.37%	IDR 75.00	IDR 76.00	IDR 71.00	670.90K
2026-06-15	IDR 73.00	+7.35%	IDR 67.00	IDR 73.00	IDR 66.00	996.90K
2026-06-12	IDR 68.00	+3.03%	IDR 67.00	IDR 71.00	IDR 67.00	1.18M
2026-06-11	IDR 66.00	-2.94%	IDR 69.00	IDR 73.00	IDR 64.00	2.61M
2026-06-10	IDR 68.00	+4.62%	IDR 65.00	IDR 71.00	IDR 65.00	2.53M
2026-06-09	IDR 65.00	+14.04%	IDR 57.00	IDR 66.00	IDR 53.00	1.69M
2026-06-08	IDR 57.00	-5.00%	IDR 60.00	IDR 60.00	IDR 53.00	1.09M
2026-06-05	IDR 60.00	-4.76%	IDR 63.00	IDR 63.00	IDR 56.00	1.38M
2026-06-04	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 57.00	1.68M
2026-06-03	IDR 65.00	-7.14%	IDR 70.00	IDR 70.00	IDR 62.00	1.34M
2026-06-02	IDR 70.00	+1.45%	IDR 69.00	IDR 73.00	IDR 67.00	2.24M
2026-05-29	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	544.40K
2026-05-28	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-27	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 62.00	+5.08%	IDR 62.00	IDR 62.00	IDR 60.00	40.80K
2026-10-01	IDR 59.00	-7.81%	IDR 65.00	IDR 67.00	IDR 57.00	3.28M
2026-09-30	IDR 64.00	-1.54%	IDR 63.00	IDR 68.00	IDR 57.00	4.15M
2026-09-29	IDR 65.00	+12.07%	IDR 59.00	IDR 73.00	IDR 53.00	3.44M
2026-09-28	IDR 58.00	-13.43%	IDR 67.00	IDR 67.00	IDR 57.00	4.08M
2026-09-25	IDR 67.00	-14.10%	IDR 78.00	IDR 78.00	IDR 67.00	3.96M
2026-09-24	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 73.00	1.42M
2026-09-23	IDR 77.00	-3.75%	IDR 80.00	IDR 80.00	IDR 77.00	795.40K
2026-09-22	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 79.00	1.08M
2026-09-21	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	825.10K
2026-09-18	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	1.49M
2026-09-17	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 81.00	284.80K
2026-09-16	IDR 81.00	0.00%	IDR 82.00	IDR 85.00	IDR 81.00	2.38M
2026-09-15	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	1.05M
2026-09-14	IDR 81.00	-1.22%	IDR 83.00	IDR 83.00	IDR 79.00	1.83M
2026-09-11	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 79.00	1.60M
2026-09-10	IDR 83.00	0.00%	IDR 83.00	IDR 88.00	IDR 81.00	9.78M
2026-09-09	IDR 83.00	0.00%	IDR 84.00	IDR 84.00	IDR 81.00	684.50K
2026-09-08	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 82.00	1.57M
2026-09-07	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	801.90K
2026-09-04	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 81.00	2.05M
2026-09-03	IDR 83.00	+1.22%	IDR 82.00	IDR 85.00	IDR 81.00	3.13M
2026-09-02	IDR 82.00	-1.20%	IDR 83.00	IDR 83.00	IDR 81.00	1.60M
2026-09-01	IDR 83.00	+1.22%	IDR 82.00	IDR 84.00	IDR 81.00	1.63M
2026-08-31	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 80.00	2.91M
2026-08-28	IDR 83.00	+3.75%	IDR 81.00	IDR 85.00	IDR 80.00	3.33M
2026-08-27	IDR 80.00	-1.23%	IDR 80.00	IDR 82.00	IDR 79.00	903.00K
2026-08-26	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 79.00	1.39M
2026-08-25	IDR 83.00	0.00%	IDR 83.00	IDR 83.00	IDR 83.00	0
2026-08-24	IDR 83.00	+2.47%	IDR 81.00	IDR 84.00	IDR 80.00	1.79M
2026-08-21	IDR 81.00	-1.22%	IDR 81.00	IDR 82.00	IDR 80.00	801.40K
2026-08-20	IDR 82.00	+1.23%	IDR 81.00	IDR 84.00	IDR 80.00	3.01M
2026-08-19	IDR 81.00	-1.22%	IDR 83.00	IDR 83.00	IDR 79.00	1.40M
2026-08-18	IDR 82.00	+2.50%	IDR 81.00	IDR 83.00	IDR 79.00	789.70K
2026-08-14	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	522.00K
2026-08-13	IDR 80.00	-2.44%	IDR 82.00	IDR 85.00	IDR 80.00	1.08M
2026-08-12	IDR 82.00	+1.23%	IDR 82.00	IDR 84.00	IDR 81.00	706.90K
2026-08-11	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 81.00	1.77M
2026-08-10	IDR 85.00	0.00%	IDR 85.00	IDR 88.00	IDR 83.00	3.27M
2026-08-07	IDR 85.00	+3.66%	IDR 82.00	IDR 88.00	IDR 80.00	13.56M
2026-08-06	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 80.00	1.71M
2026-08-05	IDR 82.00	+2.50%	IDR 81.00	IDR 86.00	IDR 81.00	4.23M
2026-08-04	IDR 80.00	-1.23%	IDR 83.00	IDR 84.00	IDR 80.00	1.46M
2026-08-03	IDR 81.00	+1.25%	IDR 81.00	IDR 84.00	IDR 80.00	3.16M
2026-07-31	IDR 80.00	+1.27%	IDR 79.00	IDR 85.00	IDR 77.00	8.02M
2026-07-30	IDR 79.00	0.00%	IDR 78.00	IDR 80.00	IDR 78.00	737.40K
2026-07-29	IDR 79.00	-1.25%	IDR 78.00	IDR 82.00	IDR 77.00	1.43M
2026-07-28	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 78.00	1.26M
2026-07-27	IDR 80.00	+2.56%	IDR 78.00	IDR 81.00	IDR 77.00	1.18M
2026-07-24	IDR 78.00	-4.88%	IDR 82.00	IDR 85.00	IDR 77.00	3.36M
2026-07-23	IDR 82.00	-1.20%	IDR 83.00	IDR 86.00	IDR 81.00	6.18M
2026-07-22	IDR 83.00	-1.19%	IDR 83.00	IDR 87.00	IDR 80.00	7.86M
2026-07-21	IDR 84.00	+7.69%	IDR 77.00	IDR 90.00	IDR 77.00	26.81M
2026-07-20	IDR 78.00	-2.50%	IDR 81.00	IDR 84.00	IDR 76.00	5.11M
2026-07-17	IDR 80.00	+1.27%	IDR 79.00	IDR 87.00	IDR 76.00	18.62M
2026-07-16	IDR 79.00	+12.86%	IDR 70.00	IDR 92.00	IDR 70.00	76.86M
2026-07-15	IDR 70.00	+2.94%	IDR 67.00	IDR 73.00	IDR 66.00	2.41M
2026-07-14	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 66.00	799.00K
2026-07-13	IDR 68.00	-1.45%	IDR 68.00	IDR 70.00	IDR 66.00	426.00K
2026-07-10	IDR 69.00	+2.99%	IDR 68.00	IDR 69.00	IDR 64.00	958.30K
2026-07-09	IDR 67.00	-2.90%	IDR 69.00	IDR 71.00	IDR 66.00	1.77M
2026-07-08	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 68.00	551.90K
2026-07-07	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 68.00	442.00K
2026-07-06	IDR 70.00	0.00%	IDR 67.00	IDR 71.00	IDR 67.00	117.50K
2026-07-03	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	172.60K
2026-07-02	IDR 70.00	+2.94%	IDR 68.00	IDR 74.00	IDR 68.00	1.10M
2026-07-01	IDR 68.00	+4.62%	IDR 65.00	IDR 70.00	IDR 64.00	1.61M
2026-06-30	IDR 65.00	-2.99%	IDR 66.00	IDR 66.00	IDR 62.00	989.00K
2026-06-29	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 65.00	236.10K
2026-06-26	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 66.00	1.39M
2026-06-25	IDR 70.00	+2.94%	IDR 67.00	IDR 72.00	IDR 66.00	1.82M
2026-06-24	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 66.00	802.50K
2026-06-23	IDR 68.00	-2.86%	IDR 71.00	IDR 71.00	IDR 67.00	1.22M
2026-06-22	IDR 70.00	0.00%	IDR 70.00	IDR 84.00	IDR 68.00	8.04M
2026-06-19	IDR 70.00	-2.78%	IDR 73.00	IDR 75.00	IDR 67.00	1.61M
2026-06-18	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 70.00	118.80K
2026-06-17	IDR 74.00	+1.37%	IDR 75.00	IDR 76.00	IDR 71.00	670.90K
2026-06-15	IDR 73.00	+7.35%	IDR 67.00	IDR 73.00	IDR 66.00	996.90K
2026-06-12	IDR 68.00	+3.03%	IDR 67.00	IDR 71.00	IDR 67.00	1.18M
2026-06-11	IDR 66.00	-2.94%	IDR 69.00	IDR 73.00	IDR 64.00	2.61M
2026-06-10	IDR 68.00	+4.62%	IDR 65.00	IDR 71.00	IDR 65.00	2.53M
2026-06-09	IDR 65.00	+14.04%	IDR 57.00	IDR 66.00	IDR 53.00	1.69M
2026-06-08	IDR 57.00	-5.00%	IDR 60.00	IDR 60.00	IDR 53.00	1.09M
2026-06-05	IDR 60.00	-4.76%	IDR 63.00	IDR 63.00	IDR 56.00	1.38M
2026-06-04	IDR 63.00	-3.08%	IDR 65.00	IDR 65.00	IDR 57.00	1.68M
2026-06-03	IDR 65.00	-7.14%	IDR 70.00	IDR 70.00	IDR 62.00	1.34M
2026-06-02	IDR 70.00	+1.45%	IDR 69.00	IDR 73.00	IDR 67.00	2.24M
2026-05-29	IDR 69.00	0.00%	IDR 69.00	IDR 70.00	IDR 67.00	544.40K
2026-05-28	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0
2026-05-27	IDR 69.00	0.00%	IDR 69.00	IDR 69.00	IDR 69.00	0