Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,460.58 +732.04 (+1.27%) CMC Crypto 200
1,266.01 -4.73 (-0.37%)
PT Lenox Pasifik Investama Tbk (LPPS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:41PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 79,900 |
| 30 Apr 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 98,600 |
| 29 Apr 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 10,700 |
| 26 Apr 2024 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | 34,700 |
| 25 Apr 2024 | 62.00 | 64.00 | 55.00 | 59.00 | 59.00 | 32,200 |
| 24 Apr 2024 | 60.00 | 64.00 | 55.00 | 62.00 | 62.00 | 123,700 |
| 23 Apr 2024 | 53.00 | 64.00 | 52.00 | 60.00 | 60.00 | 357,600 |
| 22 Apr 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 58,600 |
| 19 Apr 2024 | 61.00 | 62.00 | 54.00 | 54.00 | 54.00 | 348,400 |
| 18 Apr 2024 | 55.00 | 63.00 | 54.00 | 61.00 | 61.00 | 661,900 |
| 17 Apr 2024 | 61.00 | 62.00 | 50.00 | 54.00 | 54.00 | 1,168,400 |
| 16 Apr 2024 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1,320,700 |
| 05 Apr 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 41,500 |
| 04 Apr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 143,600 |
| 03 Apr 2024 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 305,100 |
| 02 Apr 2024 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 418,500 |
| 01 Apr 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 301,800 |
| 28 Mar 2024 | 67.00 | 69.00 | 64.00 | 64.00 | 64.00 | 624,400 |
| 27 Mar 2024 | 73.00 | 77.00 | 64.00 | 66.00 | 66.00 | 1,783,600 |
| 26 Mar 2024 | 75.00 | 75.00 | 68.00 | 73.00 | 73.00 | 1,414,400 |
| 25 Mar 2024 | 72.00 | 72.00 | 68.00 | 72.00 | 72.00 | 127,900 |
| 22 Mar 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 52,800 |
| 21 Mar 2024 | 71.00 | 71.00 | 68.00 | 71.00 | 71.00 | 616,700 |
| 20 Mar 2024 | 71.00 | 71.00 | 68.00 | 71.00 | 71.00 | 796,700 |
| 19 Mar 2024 | 72.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2,182,200 |
| 18 Mar 2024 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 807,700 |
| 15 Mar 2024 | 71.00 | 71.00 | 67.00 | 70.00 | 70.00 | 110,000 |
| 14 Mar 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 517,100 |
| 13 Mar 2024 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1,070,700 |
| 08 Mar 2024 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 1,429,600 |
| 07 Mar 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 10,900 |
| 06 Mar 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 946,300 |
| 05 Mar 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 23,900 |
| 04 Mar 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 41,400 |
| 01 Mar 2024 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 114,700 |
| 29 Feb 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 271,000 |
| 28 Feb 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 561,000 |
| 27 Feb 2024 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | 341,600 |
| 26 Feb 2024 | 67.00 | 70.00 | 66.00 | 66.00 | 66.00 | 186,800 |
| 23 Feb 2024 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 470,200 |
| 22 Feb 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 16,500 |
| 21 Feb 2024 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | 20,900 |
| 20 Feb 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 529,900 |
| 19 Feb 2024 | 67.00 | 70.00 | 65.00 | 67.00 | 67.00 | 407,800 |
| 16 Feb 2024 | 66.00 | 70.00 | 66.00 | 67.00 | 67.00 | 967,100 |
| 15 Feb 2024 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 266,200 |
| 13 Feb 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 18,100 |
| 12 Feb 2024 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | 101,000 |
| 07 Feb 2024 | 68.00 | 74.00 | 67.00 | 68.00 | 68.00 | 1,145,600 |
| 06 Feb 2024 | 64.00 | 78.00 | 64.00 | 67.00 | 67.00 | 242,100 |
| 05 Feb 2024 | 67.00 | 70.00 | 65.00 | 68.00 | 68.00 | 467,700 |
| 02 Feb 2024 | 71.00 | 71.00 | 68.00 | 71.00 | 71.00 | 15,100 |
| 01 Feb 2024 | 68.00 | 74.00 | 68.00 | 71.00 | 71.00 | 45,000 |
| 31 Jan 2024 | 71.00 | 75.00 | 68.00 | 73.00 | 73.00 | 142,500 |
| 30 Jan 2024 | 69.00 | 77.00 | 66.00 | 71.00 | 71.00 | 531,300 |
| 29 Jan 2024 | 68.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1,042,500 |
| 26 Jan 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 414,100 |
| 25 Jan 2024 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 426,900 |
| 24 Jan 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 547,200 |
| 23 Jan 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1,923,000 |
| 22 Jan 2024 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 574,800 |
| 19 Jan 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 99,400 |
| 18 Jan 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 639,300 |
| 17 Jan 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 290,100 |
| 16 Jan 2024 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 119,600 |
| 15 Jan 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 16,900 |
| 12 Jan 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 66,000 |
| 11 Jan 2024 | 64.00 | 65.00 | 61.00 | 64.00 | 64.00 | 288,200 |
| 10 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 77,600 |
| 09 Jan 2024 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 72,100 |
| 08 Jan 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 102,300 |
| 05 Jan 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 44,800 |
| 04 Jan 2024 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 220,100 |
| 03 Jan 2024 | 64.00 | 66.00 | 62.00 | 66.00 | 66.00 | 229,200 |
| 02 Jan 2024 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | 114,900 |
| 29 Dec 2023 | 64.00 | 65.00 | 61.00 | 65.00 | 65.00 | 269,600 |
| 28 Dec 2023 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 94,400 |
| 27 Dec 2023 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 248,500 |
| 22 Dec 2023 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 132,300 |
| 21 Dec 2023 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | 392,300 |
| 20 Dec 2023 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 119,500 |
| 19 Dec 2023 | 62.00 | 67.00 | 62.00 | 65.00 | 65.00 | 247,200 |
| 18 Dec 2023 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | 609,300 |
| 15 Dec 2023 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 508,400 |
| 14 Dec 2023 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 404,900 |
| 13 Dec 2023 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 115,300 |
| 12 Dec 2023 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 467,200 |
| 11 Dec 2023 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | 229,000 |
| 08 Dec 2023 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | 96,200 |
| 07 Dec 2023 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 31,700 |
| 06 Dec 2023 | 68.00 | 70.00 | 64.00 | 67.00 | 67.00 | 1,029,300 |
| 05 Dec 2023 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 294,800 |
| 04 Dec 2023 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | 324,100 |
| 01 Dec 2023 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 139,600 |
| 30 Nov 2023 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 180,500 |
| 29 Nov 2023 | 73.00 | 74.00 | 68.00 | 72.00 | 72.00 | 452,200 |
| 28 Nov 2023 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 153,800 |
| 27 Nov 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 320,500 |
| 24 Nov 2023 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 177,200 |
| 23 Nov 2023 | 71.00 | 74.00 | 70.00 | 74.00 | 74.00 | 379,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.