Lenox Pasifik Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 1,615,100 |
| 2022-02-07 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 1,278,000 |
| 2022-02-04 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 185,800 |
| 2022-02-03 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 562,100 |
| 2022-02-02 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,200,300 |
| 2022-01-31 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 645,200 |
| 2022-01-28 | 102.00 | 108.00 | 101.00 | 103.00 | 103.00 | 851,900 |
| 2022-01-27 | 106.00 | 106.00 | 97.000 | 101.00 | 101.00 | 1,812,600 |
| 2022-01-26 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,283,400 |
| 2022-01-25 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 82,600 |
| 2022-01-24 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 262,400 |
| 2022-01-21 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 162,600 |
| 2022-01-20 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 204,300 |
| 2022-01-19 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 160,000 |
| 2022-01-18 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 294,700 |
| 2022-01-17 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 173,500 |
| 2022-01-14 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 242,900 |
| 2022-01-13 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 598,400 |
| 2022-01-12 | 104.00 | 106.00 | 101.00 | 104.00 | 104.00 | 893,900 |
| 2022-01-11 | 108.00 | 109.00 | 103.00 | 105.00 | 105.00 | 3,335,500 |
| 2022-01-10 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | 537,600 |
| 2022-01-07 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1,915,500 |
| 2022-01-06 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 948,600 |
| 2022-01-05 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 702,800 |
| 2022-01-04 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 213,300 |
| 2022-01-03 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 121,700 |
| 2021-12-30 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 884,300 |
| 2021-12-29 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,052,800 |
| 2021-12-28 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,660,000 |
| 2021-12-27 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 851,700 |
| 2021-12-24 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 709,200 |
| 2021-12-23 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1,649,200 |
| 2021-12-22 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,562,300 |
| 2021-12-21 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 837,900 |
| 2021-12-20 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 944,100 |
| 2021-12-17 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1,444,800 |
| 2021-12-16 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | 3,897,800 |
| 2021-12-15 | 114.00 | 122.00 | 113.00 | 122.00 | 122.00 | 9,445,700 |
| 2021-12-14 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,024,600 |
| 2021-12-13 | 111.00 | 118.00 | 110.00 | 117.00 | 117.00 | 6,284,000 |
| 2021-12-10 | 109.00 | 113.00 | 107.00 | 111.00 | 111.00 | 722,900 |
| 2021-12-09 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 932,000 |
| 2021-12-08 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 327,500 |
| 2021-12-07 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | 1,628,900 |
| 2021-12-06 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 431,400 |
| 2021-12-03 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 404,100 |
| 2021-12-02 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 718,500 |
| 2021-12-01 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 1,352,800 |
| 2021-11-30 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,161,600 |
| 2021-11-29 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,246,300 |
| 2021-11-26 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,524,000 |
| 2021-11-25 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 587,300 |
| 2021-11-24 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,052,700 |
| 2021-11-23 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,037,600 |
| 2021-11-22 | 123.00 | 123.00 | 113.00 | 114.00 | 114.00 | 4,532,600 |
| 2021-11-19 | 116.00 | 126.00 | 116.00 | 119.00 | 119.00 | 13,650,700 |
| 2021-11-18 | 115.00 | 116.00 | 108.00 | 115.00 | 115.00 | 3,777,300 |
| 2021-11-17 | 110.00 | 114.00 | 107.00 | 111.00 | 111.00 | 3,447,100 |
| 2021-11-16 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 291,700 |
| 2021-11-15 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 977,800 |
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.