Lenox Pasifik Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 99.000 | 99.000 | 85.000 | 95.000 | 95.000 | 10,045,000 |
| 2026-01-28 | 106.00 | 107.00 | 93.000 | 99.000 | 99.000 | 11,528,400 |
| 2026-01-27 | 111.00 | 115.00 | 108.00 | 109.00 | 109.00 | 5,339,500 |
| 2026-01-26 | 112.00 | 118.00 | 111.00 | 111.00 | 111.00 | 7,321,300 |
| 2026-01-23 | 122.00 | 126.00 | 111.00 | 112.00 | 112.00 | 29,339,200 |
| 2026-01-22 | 112.00 | 129.00 | 111.00 | 127.00 | 127.00 | 88,524,200 |
| 2026-01-21 | 115.00 | 116.00 | 105.00 | 113.00 | 113.00 | 4,829,300 |
| 2026-01-20 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 4,746,100 |
| 2026-01-19 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,930,200 |
| 2026-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-15 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,766,500 |
| 2026-01-14 | 114.00 | 119.00 | 111.00 | 113.00 | 113.00 | 4,988,500 |
| 2026-01-13 | 109.00 | 123.00 | 108.00 | 115.00 | 115.00 | 23,691,200 |
| 2026-01-12 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 5,288,400 |
| 2026-01-09 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,748,100 |
| 2026-01-08 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 2,651,000 |
| 2026-01-07 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | 3,873,900 |
| 2026-01-06 | 115.00 | 118.00 | 112.00 | 117.00 | 117.00 | 5,808,600 |
| 2026-01-05 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 4,953,400 |
| 2026-01-02 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | 5,717,800 |
| 2026-01-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-12-31 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-12-30 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | 4,485,800 |
| 2025-12-29 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 4,146,100 |
| 2025-12-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-12-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-12-24 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 7,144,100 |
| 2025-12-23 | 106.00 | 116.00 | 105.00 | 108.00 | 108.00 | 11,845,500 |
| 2025-12-22 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 4,718,500 |
| 2025-12-19 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | 5,070,900 |
| 2025-12-18 | 115.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,845,400 |
| 2025-12-17 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,791,900 |
| 2025-12-16 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1,997,900 |
| 2025-12-15 | 113.00 | 114.00 | 108.00 | 112.00 | 112.00 | 6,355,800 |
| 2025-12-12 | 115.00 | 119.00 | 114.00 | 114.00 | 114.00 | 3,785,600 |
| 2025-12-11 | 115.00 | 120.00 | 112.00 | 115.00 | 115.00 | 15,690,000 |
| 2025-12-10 | 122.00 | 123.00 | 113.00 | 115.00 | 115.00 | 10,549,200 |
| 2025-12-09 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | 4,295,600 |
| 2025-12-08 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 8,578,800 |
| 2025-12-05 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 4,199,200 |
| 2025-12-04 | 121.00 | 126.00 | 117.00 | 119.00 | 119.00 | 16,234,200 |
| 2025-12-03 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 7,224,400 |
| 2025-12-02 | 118.00 | 123.00 | 112.00 | 116.00 | 116.00 | 19,176,000 |
| 2025-12-01 | 135.00 | 139.00 | 117.00 | 118.00 | 118.00 | 49,669,200 |
| 2025-11-28 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 6,530,500 |
| 2025-11-27 | 138.00 | 141.00 | 134.00 | 136.00 | 136.00 | 7,789,700 |
| 2025-11-26 | 141.00 | 146.00 | 132.00 | 138.00 | 138.00 | 27,147,500 |
| 2025-11-25 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 13,322,700 |
| 2025-11-24 | 134.00 | 143.00 | 132.00 | 139.00 | 139.00 | 41,783,000 |
| 2025-11-21 | 134.00 | 139.00 | 131.00 | 132.00 | 132.00 | 10,715,200 |
| 2025-11-20 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 13,119,100 |
| 2025-11-19 | 135.00 | 147.00 | 132.00 | 138.00 | 138.00 | 55,837,500 |
| 2025-11-18 | 134.00 | 141.00 | 130.00 | 132.00 | 132.00 | 16,841,300 |
| 2025-11-17 | 135.00 | 139.00 | 129.00 | 134.00 | 134.00 | 20,749,500 |
| 2025-11-14 | 146.00 | 146.00 | 132.00 | 135.00 | 135.00 | 30,275,400 |
| 2025-11-13 | 125.00 | 156.00 | 123.00 | 146.00 | 146.00 | 204,267,200 |
| 2025-11-12 | 113.00 | 124.00 | 113.00 | 122.00 | 122.00 | 18,774,500 |
| 2025-11-11 | 120.00 | 121.00 | 113.00 | 115.00 | 115.00 | 10,871,600 |
| 2025-11-10 | 116.00 | 123.00 | 112.00 | 118.00 | 118.00 | 16,723,800 |
| 2025-11-07 | 118.00 | 118.00 | 112.00 | 116.00 | 116.00 | 10,511,500 |
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.