Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 680.00 | 680.00 | 640.00 | 655.00 | 655.00 | 838,500 |
| 2024-05-07 | 650.00 | 685.00 | 630.00 | 670.00 | 670.00 | 2,308,700 |
| 2024-05-06 | 620.00 | 695.00 | 600.00 | 645.00 | 645.00 | 2,058,400 |
| 2024-05-03 | 610.00 | 625.00 | 590.00 | 620.00 | 620.00 | 183,300 |
| 2024-05-02 | 605.00 | 620.00 | 595.00 | 610.00 | 610.00 | 345,500 |
| 2024-04-30 | 585.00 | 640.00 | 575.00 | 600.00 | 600.00 | 433,900 |
| 2024-04-29 | 555.00 | 650.00 | 555.00 | 590.00 | 590.00 | 446,300 |
| 2024-04-26 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 66,700 |
| 2024-04-25 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 120,700 |
| 2024-04-24 | 555.00 | 570.00 | 540.00 | 545.00 | 545.00 | 62,500 |
| 2024-04-23 | 570.00 | 580.00 | 555.00 | 555.00 | 555.00 | 92,300 |
| 2024-04-22 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 27,400 |
| 2024-04-19 | 580.00 | 580.00 | 560.00 | 575.00 | 575.00 | 16,800 |
| 2024-04-18 | 590.00 | 605.00 | 565.00 | 570.00 | 570.00 | 32,600 |
| 2024-04-17 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 73,900 |
| 2024-04-16 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 164,100 |
| 2024-04-05 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 247,100 |
| 2024-04-04 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 265,700 |
| 2024-04-03 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 88,500 |
| 2024-04-02 | 590.00 | 600.00 | 580.00 | 580.00 | 580.00 | 61,900 |
| 2024-04-01 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 54,700 |
| 2024-03-28 | 580.00 | 605.00 | 570.00 | 600.00 | 600.00 | 350,500 |
| 2024-03-27 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 113,700 |
| 2024-03-26 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 141,100 |
| 2024-03-25 | 615.00 | 615.00 | 550.00 | 570.00 | 570.00 | 521,300 |
| 2024-03-22 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 200,400 |
| 2024-03-21 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | 114,800 |
| 2024-03-20 | 585.00 | 590.00 | 565.00 | 575.00 | 575.00 | 69,900 |
| 2024-03-19 | 570.00 | 585.00 | 570.00 | 580.00 | 580.00 | 21,800 |
| 2024-03-18 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 361,100 |
| 2024-03-15 | 580.00 | 580.00 | 570.00 | 575.00 | 575.00 | 23,700 |
| 2024-03-14 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 85,900 |
| 2024-03-13 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 345,900 |
| 2024-03-08 | 570.00 | 590.00 | 565.00 | 570.00 | 570.00 | 61,900 |
| 2024-03-07 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | 390,000 |
| 2024-03-06 | 565.00 | 585.00 | 560.00 | 585.00 | 585.00 | 73,400 |
| 2024-03-05 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 89,500 |
| 2024-03-04 | 600.00 | 610.00 | 570.00 | 585.00 | 585.00 | 1,352,100 |
| 2024-03-01 | 615.00 | 615.00 | 560.00 | 600.00 | 600.00 | 284,100 |
| 2024-02-29 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 23,900 |
| 2024-02-28 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 560,800 |
| 2024-02-27 | 625.00 | 640.00 | 625.00 | 630.00 | 630.00 | 271,600 |
| 2024-02-26 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 231,000 |
| 2024-02-23 | 635.00 | 645.00 | 635.00 | 635.00 | 635.00 | 127,800 |
| 2024-02-22 | 645.00 | 645.00 | 625.00 | 645.00 | 645.00 | 663,400 |
| 2024-02-21 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 361,800 |
| 2024-02-20 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 209,800 |
| 2024-02-19 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | 229,300 |
| 2024-02-16 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 121,200 |
| 2024-02-15 | 650.00 | 685.00 | 640.00 | 670.00 | 670.00 | 316,700 |
| 2024-02-13 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 33,800 |
| 2024-02-12 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 182,000 |
| 2024-02-07 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | 60,300 |
| 2024-02-06 | 660.00 | 665.00 | 635.00 | 650.00 | 650.00 | 21,800 |
| 2024-02-05 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 67,700 |
| 2024-02-02 | 675.00 | 680.00 | 650.00 | 665.00 | 665.00 | 181,400 |
| 2024-02-01 | 665.00 | 680.00 | 665.00 | 665.00 | 665.00 | 196,100 |
| 2024-01-31 | 655.00 | 675.00 | 655.00 | 660.00 | 660.00 | 35,300 |
| 2024-01-30 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 65,000 |
| 2024-01-29 | 650.00 | 670.00 | 640.00 | 665.00 | 665.00 | 293,100 |
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.