Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 168,400 |
| 2024-08-07 | 685.00 | 700.00 | 635.00 | 670.00 | 670.00 | 1,472,600 |
| 2024-08-06 | 700.00 | 720.00 | 675.00 | 685.00 | 685.00 | 259,500 |
| 2024-08-05 | 720.00 | 750.00 | 675.00 | 690.00 | 690.00 | 2,541,400 |
| 2024-08-02 | 700.00 | 725.00 | 675.00 | 720.00 | 720.00 | 327,900 |
| 2024-08-01 | 675.00 | 710.00 | 660.00 | 705.00 | 705.00 | 538,300 |
| 2024-07-31 | 755.00 | 755.00 | 655.00 | 675.00 | 675.00 | 1,962,700 |
| 2024-07-30 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 260,400 |
| 2024-07-29 | 755.00 | 765.00 | 720.00 | 755.00 | 755.00 | 1,302,800 |
| 2024-07-26 | 675.00 | 770.00 | 670.00 | 755.00 | 755.00 | 3,341,300 |
| 2024-07-25 | 675.00 | 730.00 | 650.00 | 675.00 | 675.00 | 709,300 |
| 2024-07-24 | 665.00 | 690.00 | 635.00 | 655.00 | 655.00 | 677,800 |
| 2024-07-23 | 620.00 | 675.00 | 605.00 | 665.00 | 665.00 | 1,019,300 |
| 2024-07-22 | 610.00 | 620.00 | 590.00 | 615.00 | 615.00 | 613,900 |
| 2024-07-19 | 625.00 | 630.00 | 600.00 | 620.00 | 620.00 | 81,900 |
| 2024-07-18 | 605.00 | 645.00 | 585.00 | 630.00 | 630.00 | 581,500 |
| 2024-07-17 | 615.00 | 630.00 | 600.00 | 605.00 | 605.00 | 183,700 |
| 2024-07-16 | 620.00 | 620.00 | 595.00 | 615.00 | 615.00 | 192,000 |
| 2024-07-15 | 570.00 | 615.00 | 570.00 | 615.00 | 615.00 | 353,900 |
| 2024-07-12 | 540.00 | 600.00 | 540.00 | 570.00 | 570.00 | 786,800 |
| 2024-07-11 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | 126,900 |
| 2024-07-10 | 555.00 | 560.00 | 530.00 | 535.00 | 535.00 | 492,800 |
| 2024-07-09 | 545.00 | 655.00 | 540.00 | 555.00 | 555.00 | 880,700 |
| 2024-07-08 | 498.00 | 550.00 | 498.00 | 545.00 | 545.00 | 594,500 |
| 2024-07-05 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 275,400 |
| 2024-07-04 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 269,900 |
| 2024-07-03 | 484.00 | 494.00 | 482.00 | 492.00 | 492.00 | 195,200 |
| 2024-07-02 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 133,200 |
| 2024-07-01 | 500.00 | 505.00 | 484.00 | 486.00 | 486.00 | 518,700 |
| 2024-06-28 | 496.00 | 505.00 | 484.00 | 505.00 | 505.00 | 607,500 |
| 2024-06-27 | 498.00 | 498.00 | 492.00 | 494.00 | 494.00 | 52,200 |
| 2024-06-26 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 184,700 |
| 2024-06-25 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 158,800 |
| 2024-06-24 | 540.00 | 540.00 | 500.00 | 500.00 | 500.00 | 1,774,300 |
| 2024-06-21 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 54,300 |
| 2024-06-20 | 535.00 | 550.00 | 530.00 | 530.00 | 530.00 | 82,300 |
| 2024-06-19 | 540.00 | 565.00 | 530.00 | 535.00 | 535.00 | 54,000 |
| 2024-06-14 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 48,500 |
| 2024-06-13 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | 133,600 |
| 2024-06-12 | 570.00 | 575.00 | 540.00 | 550.00 | 550.00 | 178,400 |
| 2024-06-11 | 590.00 | 590.00 | 575.00 | 580.00 | 580.00 | 13,300 |
| 2024-06-10 | 600.00 | 600.00 | 575.00 | 580.00 | 580.00 | 71,900 |
| 2024-06-07 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | 4,700 |
| 2024-06-06 | 605.00 | 605.00 | 585.00 | 585.00 | 585.00 | 172,700 |
| 2024-06-05 | 625.00 | 625.00 | 605.00 | 605.00 | 605.00 | 7,100 |
| 2024-06-04 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | 800 |
| 2024-06-03 | 610.00 | 625.00 | 605.00 | 615.00 | 615.00 | 100,700 |
| 2024-05-31 | 625.00 | 630.00 | 600.00 | 600.00 | 600.00 | 190,100 |
| 2024-05-30 | 675.00 | 675.00 | 615.00 | 625.00 | 625.00 | 368,100 |
| 2024-05-29 | 665.00 | 665.00 | 645.00 | 655.00 | 655.00 | 258,300 |
| 2024-05-28 | 665.00 | 665.00 | 650.00 | 665.00 | 665.00 | 309,500 |
| 2024-05-27 | 655.00 | 695.00 | 655.00 | 660.00 | 660.00 | 310,000 |
| 2024-05-22 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 37,300 |
| 2024-05-21 | 665.00 | 675.00 | 605.00 | 665.00 | 665.00 | 323,500 |
| 2024-05-20 | 665.00 | 680.00 | 650.00 | 670.00 | 670.00 | 264,300 |
| 2024-05-17 | 670.00 | 685.00 | 625.00 | 665.00 | 665.00 | 771,500 |
| 2024-05-16 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 401,800 |
| 2024-05-15 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 265,900 |
| 2024-05-14 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | 278,500 |
| 2024-05-13 | 655.00 | 670.00 | 655.00 | 660.00 | 660.00 | 249,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-08 | 55.4224 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.