LPPS.JK(LPPS.JK)
LPPS.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $85.00 | $85.00 | $81.00 | $81.00 | 1.77M |
| 8/10/2026 | $85.00 | $88.00 | $83.00 | $85.00 | 3.27M |
| 8/7/2026 | $82.00 | $88.00 | $80.00 | $85.00 | 13.56M |
| 8/6/2026 | $82.00 | $83.00 | $80.00 | $82.00 | 1.71M |
| 8/5/2026 | $81.00 | $86.00 | $81.00 | $82.00 | 4.23M |
| 8/4/2026 | $83.00 | $84.00 | $80.00 | $80.00 | 1.46M |
| 8/3/2026 | $81.00 | $84.00 | $80.00 | $81.00 | 3.16M |
| 7/31/2026 | $79.00 | $85.00 | $77.00 | $80.00 | 8.02M |
| 7/30/2026 | $78.00 | $80.00 | $78.00 | $79.00 | 752,300 |
| 7/29/2026 | $78.00 | $82.00 | $77.00 | $79.00 | 1.43M |
| 7/28/2026 | $81.00 | $81.00 | $78.00 | $80.00 | 1.26M |
| 7/27/2026 | $78.00 | $81.00 | $77.00 | $80.00 | 1.18M |
| 7/24/2026 | $82.00 | $85.00 | $77.00 | $78.00 | 3.35M |
| 7/23/2026 | $83.00 | $86.00 | $81.00 | $82.00 | 6.18M |
| 7/22/2026 | $83.00 | $87.00 | $80.00 | $83.00 | 7.86M |
| 7/21/2026 | $77.00 | $90.00 | $77.00 | $84.00 | 26.81M |
| 7/20/2026 | $81.00 | $84.00 | $76.00 | $78.00 | 5.11M |
| 7/17/2026 | $79.00 | $87.00 | $76.00 | $80.00 | 18.62M |
| 7/16/2026 | $70.00 | $92.00 | $70.00 | $79.00 | 76.86M |
| 7/15/2026 | $67.00 | $73.00 | $66.00 | $70.00 | 2.41M |
| 7/14/2026 | $68.00 | $70.00 | $66.00 | $68.00 | 799,000 |
| 7/13/2026 | $68.00 | $70.00 | $66.00 | $68.00 | 426,000 |
| 7/10/2026 | $68.00 | $69.00 | $64.00 | $69.00 | 958,300 |
| 7/9/2026 | $69.00 | $71.00 | $66.00 | $67.00 | 1.77M |
| 7/8/2026 | $70.00 | $71.00 | $68.00 | $69.00 | 551,900 |
| 7/7/2026 | $70.00 | $71.00 | $68.00 | $70.00 | 442,000 |
| 7/6/2026 | $67.00 | $71.00 | $67.00 | $70.00 | 117,500 |
| 7/3/2026 | $70.00 | $71.00 | $69.00 | $70.00 | 172,600 |
| 7/2/2026 | $68.00 | $74.00 | $68.00 | $70.00 | 1.10M |
| 7/1/2026 | $65.00 | $70.00 | $64.00 | $68.00 | 1.61M |
| 6/30/2026 | $66.00 | $66.00 | $62.00 | $65.00 | 989,000 |
| 6/29/2026 | $69.00 | $69.00 | $65.00 | $67.00 | 236,100 |
| 6/26/2026 | $71.00 | $71.00 | $66.00 | $68.00 | 1.39M |
| 6/25/2026 | $67.00 | $72.00 | $66.00 | $70.00 | 1.82M |
| 6/24/2026 | $69.00 | $70.00 | $66.00 | $68.00 | 802,500 |
| 6/23/2026 | $71.00 | $71.00 | $67.00 | $68.00 | 1.22M |
| 6/22/2026 | $70.00 | $84.00 | $68.00 | $70.00 | 8.04M |
| 6/19/2026 | $73.00 | $75.00 | $67.00 | $70.00 | 1.61M |
| 6/18/2026 | $74.00 | $74.00 | $70.00 | $72.00 | 118,800 |
| 6/17/2026 | $75.00 | $76.00 | $71.00 | $74.00 | 670,900 |
| 6/15/2026 | $67.00 | $73.00 | $66.00 | $73.00 | 996,900 |
| 6/12/2026 | $67.00 | $71.00 | $67.00 | $68.00 | 1.20M |
| 6/11/2026 | $69.00 | $73.00 | $64.00 | $66.00 | 2.61M |
| 6/10/2026 | $65.00 | $71.00 | $65.00 | $68.00 | 2.53M |
| 6/9/2026 | $57.00 | $66.00 | $53.00 | $65.00 | 1.69M |
| 6/8/2026 | $60.00 | $60.00 | $53.00 | $57.00 | 1.09M |
| 6/5/2026 | $63.00 | $63.00 | $56.00 | $60.00 | 1.38M |
| 6/4/2026 | $65.00 | $65.00 | $57.00 | $63.00 | 1.68M |
| 6/3/2026 | $70.00 | $70.00 | $62.00 | $65.00 | 1.34M |
| 6/2/2026 | $69.00 | $73.00 | $67.00 | $70.00 | 2.24M |
| 5/29/2026 | $69.00 | $70.00 | $67.00 | $69.00 | 544,400 |
| 5/26/2026 | $73.00 | $73.00 | $67.00 | $69.00 | 1.74M |
| 5/25/2026 | $72.00 | $75.00 | $70.00 | $72.00 | 512,600 |
| 5/22/2026 | $74.00 | $74.00 | $69.00 | $72.00 | 1.41M |
| 5/21/2026 | $79.00 | $82.00 | $74.00 | $74.00 | 1.36M |
| 5/20/2026 | $77.00 | $85.00 | $77.00 | $79.00 | 1.58M |
| 5/19/2026 | $80.00 | $83.00 | $77.00 | $77.00 | 2.21M |
| 5/18/2026 | $81.00 | $83.00 | $78.00 | $79.00 | 1.49M |
| 5/13/2026 | $82.00 | $84.00 | $80.00 | $83.00 | 1.04M |