Lenox Pasifik Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 67,200 |
| 2022-05-12 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 233,700 |
| 2022-05-11 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 150,700 |
| 2022-05-10 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 207,100 |
| 2022-05-09 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 210,200 |
| 2022-04-28 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 76,800 |
| 2022-04-27 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 38,700 |
| 2022-04-26 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 66,400 |
| 2022-04-25 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 53,200 |
| 2022-04-22 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 207,400 |
| 2022-04-21 | 100.00 | 103.00 | 99.000 | 102.00 | 102.00 | 187,800 |
| 2022-04-20 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 315,600 |
| 2022-04-19 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 57,700 |
| 2022-04-18 | 103.00 | 106.00 | 100.00 | 104.00 | 104.00 | 109,300 |
| 2022-04-14 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 43,100 |
| 2022-04-13 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 86,700 |
| 2022-04-12 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 116,300 |
| 2022-04-11 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 45,200 |
| 2022-04-08 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 111,500 |
| 2022-04-07 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 92,200 |
| 2022-04-06 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | 137,000 |
| 2022-04-05 | 105.00 | 108.00 | 101.00 | 106.00 | 106.00 | 510,500 |
| 2022-04-04 | 100.00 | 105.00 | 99.000 | 105.00 | 105.00 | 927,400 |
| 2022-04-01 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 158,000 |
| 2022-03-31 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 114,100 |
| 2022-03-30 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 129,600 |
| 2022-03-29 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 260,800 |
| 2022-03-28 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 319,300 |
| 2022-03-25 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 82,100 |
| 2022-03-24 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 236,600 |
| 2022-03-23 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 100,100 |
| 2022-03-22 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 73,600 |
| 2022-03-21 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 81,500 |
| 2022-03-18 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 396,100 |
| 2022-03-17 | 96.000 | 96.000 | 95.000 | 96.000 | 96.000 | 235,300 |
| 2022-03-16 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 286,400 |
| 2022-03-15 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 248,100 |
| 2022-03-14 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 295,100 |
| 2022-03-11 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 238,800 |
| 2022-03-10 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 301,000 |
| 2022-03-09 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 269,600 |
| 2022-03-08 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 45,200 |
| 2022-03-07 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 157,000 |
| 2022-03-04 | 98.000 | 99.000 | 95.000 | 99.000 | 99.000 | 660,900 |
| 2022-03-02 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 250,800 |
| 2022-03-01 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 188,900 |
| 2022-02-25 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 70,700 |
| 2022-02-24 | 100.00 | 103.00 | 99.000 | 101.00 | 101.00 | 942,200 |
| 2022-02-23 | 100.00 | 107.00 | 99.000 | 101.00 | 101.00 | 1,709,200 |
| 2022-02-22 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 2,244,200 |
| 2022-02-21 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 66,900 |
| 2022-02-18 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 159,200 |
| 2022-02-17 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 262,700 |
| 2022-02-16 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 498,400 |
| 2022-02-15 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 414,400 |
| 2022-02-14 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 177,200 |
| 2022-02-11 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 181,600 |
| 2022-02-10 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 193,800 |
| 2022-02-09 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 57,000 |
| 2022-02-08 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 1,615,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.