Lenox Pasifik Investama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 118.00 | 118.00 | 112.00 | 116.00 | 116.00 | 10,511,500 |
| 2025-11-06 | 103.00 | 134.00 | 102.00 | 120.00 | 120.00 | 113,983,200 |
| 2025-11-05 | 115.00 | 115.00 | 100.00 | 106.00 | 106.00 | 12,578,400 |
| 2025-11-04 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 5,064,600 |
| 2025-11-03 | 120.00 | 121.00 | 114.00 | 116.00 | 116.00 | 7,552,100 |
| 2025-10-31 | 122.00 | 128.00 | 117.00 | 119.00 | 119.00 | 8,863,700 |
| 2025-10-30 | 117.00 | 135.00 | 116.00 | 120.00 | 120.00 | 22,104,700 |
| 2025-10-29 | 112.00 | 136.00 | 112.00 | 116.00 | 116.00 | 17,988,500 |
| 2025-10-28 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 5,737,000 |
| 2025-10-27 | 133.00 | 133.00 | 112.00 | 120.00 | 120.00 | 22,149,200 |
| 2025-10-24 | 137.00 | 148.00 | 131.00 | 131.00 | 131.00 | 7,884,900 |
| 2025-10-23 | 137.00 | 146.00 | 129.00 | 136.00 | 136.00 | 12,086,800 |
| 2025-10-22 | 138.00 | 143.00 | 131.00 | 137.00 | 137.00 | 5,064,000 |
| 2025-10-21 | 148.00 | 149.00 | 142.00 | 143.00 | 143.00 | 5,039,700 |
| 2025-10-20 | 138.00 | 156.00 | 138.00 | 148.00 | 148.00 | 13,307,200 |
| 2025-10-17 | 154.00 | 156.00 | 131.00 | 135.00 | 135.00 | 11,465,600 |
| 2025-10-16 | 153.00 | 161.00 | 145.00 | 153.00 | 153.00 | 8,538,400 |
| 2025-10-15 | 167.00 | 174.00 | 154.00 | 155.00 | 155.00 | 14,530,300 |
| 2025-10-14 | 187.00 | 188.00 | 154.00 | 160.00 | 160.00 | 33,468,800 |
| 2025-10-13 | 180.00 | 194.00 | 175.00 | 181.00 | 181.00 | 21,186,900 |
| 2025-10-10 | 194.00 | 195.00 | 171.00 | 182.00 | 182.00 | 25,313,600 |
| 2025-10-09 | 190.00 | 200.00 | 182.00 | 189.00 | 189.00 | 17,134,200 |
| 2025-10-08 | 208.00 | 210.00 | 186.00 | 192.00 | 192.00 | 31,031,800 |
| 2025-10-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-10-06 | 193.00 | 208.00 | 192.00 | 204.00 | 204.00 | 39,142,700 |
| 2025-10-03 | 182.00 | 208.00 | 172.00 | 190.00 | 190.00 | 90,941,800 |
| 2025-10-02 | 173.00 | 195.00 | 169.00 | 182.00 | 182.00 | 115,210,400 |
| 2025-10-01 | 173.00 | 176.00 | 161.00 | 169.00 | 169.00 | 44,987,800 |
| 2025-09-30 | 168.00 | 172.00 | 154.00 | 170.00 | 170.00 | 123,000,300 |
| 2025-09-29 | 130.00 | 168.00 | 127.00 | 168.00 | 168.00 | 264,478,800 |
| 2025-09-26 | 136.00 | 139.00 | 123.00 | 125.00 | 125.00 | 78,450,900 |
| 2025-09-25 | 127.00 | 141.00 | 106.00 | 130.00 | 130.00 | 283,495,000 |
| 2025-09-24 | 94.000 | 124.00 | 94.000 | 124.00 | 124.00 | 345,172,200 |
| 2025-09-23 | 91.000 | 94.000 | 89.000 | 92.000 | 92.000 | 23,737,500 |
| 2025-09-22 | 88.000 | 92.000 | 88.000 | 89.000 | 89.000 | 19,293,300 |
| 2025-09-19 | 84.000 | 92.000 | 83.000 | 88.000 | 88.000 | 34,408,600 |
| 2025-09-18 | 85.000 | 88.000 | 82.000 | 83.000 | 83.000 | 11,087,200 |
| 2025-09-17 | 85.000 | 92.000 | 84.000 | 85.000 | 85.000 | 29,755,200 |
| 2025-09-16 | 86.000 | 87.000 | 84.000 | 85.000 | 85.000 | 7,856,200 |
| 2025-09-15 | 82.000 | 86.000 | 82.000 | 85.000 | 85.000 | 4,021,200 |
| 2025-09-12 | 83.000 | 84.000 | 80.000 | 83.000 | 83.000 | 3,768,400 |
| 2025-09-11 | 83.000 | 85.000 | 81.000 | 82.000 | 82.000 | 3,281,100 |
| 2025-09-10 | 78.000 | 84.000 | 77.000 | 82.000 | 82.000 | 3,624,800 |
| 2025-09-09 | 82.000 | 84.000 | 75.000 | 78.000 | 78.000 | 3,358,900 |
| 2025-09-08 | 85.000 | 87.000 | 82.000 | 82.000 | 82.000 | 6,411,200 |
| 2025-09-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-09-04 | 85.000 | 91.000 | 82.000 | 85.000 | 85.000 | 15,398,300 |
| 2025-09-03 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 4,869,800 |
| 2025-09-02 | 82.000 | 88.000 | 82.000 | 85.000 | 85.000 | 8,640,400 |
| 2025-09-01 | 82.000 | 86.000 | 78.000 | 81.000 | 81.000 | 12,063,500 |
| 2025-08-29 | 93.000 | 93.000 | 80.000 | 87.000 | 87.000 | 22,340,800 |
| 2025-08-28 | 94.000 | 94.000 | 88.000 | 93.000 | 93.000 | 27,668,200 |
| 2025-08-27 | 85.000 | 101.00 | 83.000 | 94.000 | 94.000 | 251,608,400 |
| 2025-08-26 | 90.000 | 91.000 | 78.000 | 81.000 | 81.000 | 39,742,400 |
| 2025-08-25 | 88.000 | 92.000 | 85.000 | 89.000 | 89.000 | 49,219,900 |
| 2025-08-22 | 88.000 | 88.000 | 83.000 | 85.000 | 85.000 | 19,434,800 |
| 2025-08-21 | 81.000 | 96.000 | 79.000 | 88.000 | 88.000 | 163,960,900 |
| 2025-08-20 | 85.000 | 86.000 | 79.000 | 81.000 | 81.000 | 48,789,900 |
| 2025-08-19 | 69.000 | 89.000 | 69.000 | 85.000 | 85.000 | 284,141,500 |
| 2025-08-18 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
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.