What is the all time high of LPPS?

PT Lenox Pasifik Investama Tbk (LPPS) closed at its highest ever adjusted price, IDR 356.00, on Jul 31, 2007. Its lowest close was IDR 20.00 on Feb 17, 2003.

How much has LPPS returned over the last 10 years?

-53.2% in price terms from the close ten years before Sep 28, 2026, which is -7.3% a year compounded. Over one year the return is -53.6%; over five years -46.8%.

What was the worst drawdown in LPPS history?

-92.9% from the Nov 24, 2000 peak to the Feb 17, 2003 trough on adjusted closes; the previous peak was regained on Jul 27, 2007.

How far back does LPPS historical data go?

The daily series starts on Nov 15, 2000 and runs to Sep 28, 2026: 6,430 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are LPPS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPPS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 15, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for LPPS?

Among complete calendar years, 2007 was the best at +260.0% and 2001 the worst at -65.2%, measured close to close.

IDX · LPPS · stock

PT Lenox Pasifik Investama Tbk (LPPS) stock price history

Every IDX trading session of PT Lenox Pasifik Investama Tbk from Nov 15, 2000 to Sep 28, 2026: 6,430 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LPPS data, free key Year by year table

LPPS adjusted close, 2000 to 2026

LPPSPT Lenox Pasifik Investama Tbk

IDR 58.00-53.6% over one year

IDR 356.00
All time high, 2007: IDR 210.00
52 week high, IDR 53.00 low: 6,430
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

LPPS key facts

PT Lenox Pasifik Investama Tbk (LPPS) closed at IDR 58.00 on Sep 28, 2026 on IDX.
LPPS's all time high close is IDR 356.00, set on Jul 31, 2007; its all time low close is IDR 20.00 on Feb 17, 2003.
LPPS's 52 week range is IDR 53.00 to IDR 210.00.
LPPS returned -53.6% over the year to Sep 28, 2026 and -46.8% over five years.
Over ten years LPPS returned -53%, -7.3% a year compounded.
LPPS's deepest drawdown was -92.9% from Nov 24, 2000 to Feb 17, 2003.
DataCedar holds 6,430 daily sessions of LPPS history from Nov 15, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LPPS price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

LPPS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-30.1%
3 months	-14.7%
6 months	-26.6%
Year to date	-45.8%
1 year	-53.6%
3 years	-9.4%
5 years	-46.8%
10 years	-53.2%
Since Nov 15, 2000	-77.7%
Compound annual growth, 25.9 years	-5.6%

LPPS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 356.00 on Jul 31, 2007
All time low close: IDR 20.00 on Feb 17, 2003
52 week high: IDR 210.00 on Oct 8, 2025
52 week low: IDR 53.00 on Jun 8, 2026
Deepest drawdown: -92.9% from Nov 24, 2000 to Feb 17, 2003, recovered Jul 27, 2007
Best single session: +50.0% on Feb 18, 2003
Worst single session: -33.3% on Feb 17, 2003
Volatility, 1 year annualised: 80.4%
Sessions closing higher, 1 year: 34%
Best calendar year: 2007, +260%
Worst calendar year: 2001, -65%

LPPS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 15, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 108.00	IDR 129.00	IDR 53.00	IDR 58.00	-45.8%	711.2M	179
2025	IDR 56.00	IDR 210.00	IDR 50.00	IDR 107.00	+91.1%	4.3B	236
2024	IDR 66.00	IDR 113.00	IDR 50.00	IDR 56.00	-13.8%	1.1B	237
2023	IDR 80.00	IDR 94.00	IDR 60.00	IDR 65.00	-19.8%	214.8M	239
2022	IDR 113.00	IDR 114.00	IDR 76.00	IDR 81.00	-27.7%	153.1M	246
2021	IDR 86.00	IDR 140.00	IDR 75.00	IDR 112.00	+27.3%	381.3M	247
2020	IDR 80.00	IDR 98.00	IDR 60.00	IDR 88.00	+10.0%	27.6M	242
2019	IDR 102.00	IDR 113.00	IDR 67.00	IDR 80.00	-21.6%	41.6M	258
2018	IDR 85.00	IDR 158.00	IDR 80.00	IDR 102.00	+20.0%	1.4B	261
2017	IDR 107.00	IDR 137.00	IDR 82.00	IDR 85.00	-20.6%	58.8M	254
2016	IDR 88.00	IDR 167.00	IDR 72.00	IDR 107.00	+21.6%	83.6M	246
2015	IDR 219.00	IDR 239.00	IDR 80.00	IDR 88.00	-59.8%	82.1M	245
2014	IDR 191.00	IDR 266.00	IDR 181.00	IDR 219.00	+12.9%	189M	244
2013	IDR 166.00	IDR 395.00	IDR 155.00	IDR 194.00	+16.2%	793.7M	244
2012	IDR 111.00	IDR 180.00	IDR 107.00	IDR 167.00	+49.1%	324M	246
2011	IDR 208.00	IDR 260.00	IDR 63.00	IDR 112.00	-44.0%	621.3M	247
2010	IDR 100.00	IDR 234.00	IDR 100.00	IDR 200.00	+100.0%	1.3B	245
2009	IDR 100.00	IDR 144.00	IDR 100.00	IDR 100.00	0.0%	473.1M	244
2008	IDR 214.00	IDR 236.00	IDR 100.00	IDR 100.00	-53.7%	460.7M	239
2007	IDR 58.00	IDR 366.00	IDR 52.00	IDR 216.00	+260.0%	4B	247
2006	IDR 50.00	IDR 70.00	IDR 50.00	IDR 60.00	+20.0%	38M	259
2005	IDR 50.00	IDR 70.00	IDR 50.00	IDR 50.00	0.0%	48.6M	247
2004	IDR 50.00	IDR 80.00	IDR 40.00	IDR 50.00	0.0%	124.1M	262
2003	IDR 40.00	IDR 90.00	IDR 20.00	IDR 50.00	+25.0%	118.7M	261
2002	IDR 80.00	IDR 120.00	IDR 30.00	IDR 40.00	-50.0%	161M	261
2001	IDR 230.00	IDR 230.00	IDR 70.00	IDR 80.00	-65.2%	487M	261
2000	IDR 270.00	IDR 280.00	IDR 170.00	IDR 230.00	n/a	37.8M	33

LPPS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 58.00	-29.3%
August 2026	IDR 82.00	+2.5%
July 2026	IDR 80.00	+23.1%
June 2026	IDR 65.00	-5.8%
May 2026	IDR 69.00	-21.6%
April 2026	IDR 88.00	+10.0%
March 2026	IDR 80.00	-15.8%
February 2026	IDR 95.00	-5.9%
January 2026	IDR 101.00	-5.6%
December 2025	IDR 107.00	-20.7%
November 2025	IDR 135.00	+13.4%
October 2025	IDR 119.00	-30.0%

About the LPPS data

Daily bars. 6,430 sessions from Nov 15, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LPPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

LPIN PT Multi Prima Sejahtera Tbk
LPKR PT Lippo Karawaci Tbk
LPLI PT Star Pacific Tbk
LPPF PT MDS Retailing Tbk
LRNA PT Eka Sari Lorena Transport Tbk
LSIP PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
LTLS PT Lautan Luas Tbk
LUCK PT Sentral Mitra Informatika Tbk

Browse IDX

Historical data guides

Common questions

LPPS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market