Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 563,100 |
| 2024-01-25 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 85,200 |
| 2024-01-24 | 675.00 | 675.00 | 645.00 | 660.00 | 660.00 | 173,500 |
| 2024-01-23 | 660.00 | 675.00 | 660.00 | 665.00 | 665.00 | 307,000 |
| 2024-01-22 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 87,200 |
| 2024-01-19 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 212,300 |
| 2024-01-18 | 665.00 | 670.00 | 660.00 | 660.00 | 660.00 | 106,400 |
| 2024-01-17 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 388,000 |
| 2024-01-16 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 180,700 |
| 2024-01-15 | 675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 311,400 |
| 2024-01-12 | 680.00 | 690.00 | 675.00 | 675.00 | 675.00 | 84,700 |
| 2024-01-11 | 680.00 | 695.00 | 675.00 | 680.00 | 680.00 | 278,300 |
| 2024-01-10 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 307,900 |
| 2024-01-09 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 578,900 |
| 2024-01-08 | 735.00 | 735.00 | 635.00 | 675.00 | 675.00 | 3,461,500 |
| 2024-01-05 | 735.00 | 755.00 | 720.00 | 725.00 | 725.00 | 363,900 |
| 2024-01-04 | 725.00 | 760.00 | 715.00 | 730.00 | 730.00 | 228,500 |
| 2024-01-03 | 760.00 | 775.00 | 730.00 | 730.00 | 730.00 | 113,500 |
| 2024-01-02 | 800.00 | 800.00 | 765.00 | 770.00 | 770.00 | 208,200 |
| 2023-12-29 | 795.00 | 825.00 | 750.00 | 800.00 | 800.00 | 1,444,400 |
| 2023-12-28 | 710.00 | 795.00 | 705.00 | 780.00 | 780.00 | 401,100 |
| 2023-12-27 | 720.00 | 720.00 | 695.00 | 700.00 | 700.00 | 186,300 |
| 2023-12-22 | 710.00 | 725.00 | 710.00 | 720.00 | 720.00 | 82,800 |
| 2023-12-21 | 720.00 | 720.00 | 685.00 | 700.00 | 700.00 | 255,700 |
| 2023-12-20 | 720.00 | 735.00 | 700.00 | 700.00 | 700.00 | 140,900 |
| 2023-12-19 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 4,900 |
| 2023-12-18 | 720.00 | 745.00 | 700.00 | 735.00 | 735.00 | 139,400 |
| 2023-12-15 | 725.00 | 740.00 | 715.00 | 725.00 | 725.00 | 36,600 |
| 2023-12-14 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 50,400 |
| 2023-12-13 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 66,800 |
| 2023-12-12 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 26,400 |
| 2023-12-11 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 223,000 |
| 2023-12-08 | 745.00 | 760.00 | 740.00 | 740.00 | 740.00 | 31,300 |
| 2023-12-07 | 750.00 | 770.00 | 740.00 | 745.00 | 745.00 | 62,800 |
| 2023-12-06 | 760.00 | 765.00 | 750.00 | 750.00 | 750.00 | 98,300 |
| 2023-12-05 | 785.00 | 785.00 | 755.00 | 760.00 | 760.00 | 153,200 |
| 2023-12-04 | 785.00 | 790.00 | 755.00 | 785.00 | 785.00 | 241,600 |
| 2023-12-01 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 15,100 |
| 2023-11-30 | 775.00 | 815.00 | 775.00 | 790.00 | 790.00 | 218,000 |
| 2023-11-29 | 785.00 | 810.00 | 780.00 | 780.00 | 780.00 | 133,600 |
| 2023-11-28 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | 390,100 |
| 2023-11-27 | 780.00 | 810.00 | 775.00 | 795.00 | 795.00 | 155,000 |
| 2023-11-24 | 790.00 | 850.00 | 780.00 | 785.00 | 785.00 | 196,100 |
| 2023-11-23 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 23,700 |
| 2023-11-22 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 26,700 |
| 2023-11-21 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 2,200 |
| 2023-11-20 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 37,600 |
| 2023-11-17 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 51,200 |
| 2023-11-16 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 45,000 |
| 2023-11-15 | 790.00 | 805.00 | 790.00 | 800.00 | 800.00 | 136,800 |
| 2023-11-14 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 165,200 |
| 2023-11-13 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 42,700 |
| 2023-11-10 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 70,800 |
| 2023-11-09 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 99,900 |
| 2023-11-08 | 805.00 | 815.00 | 780.00 | 805.00 | 805.00 | 262,200 |
| 2023-11-07 | 805.00 | 810.00 | 800.00 | 805.00 | 805.00 | 265,900 |
| 2023-11-06 | 840.00 | 840.00 | 805.00 | 805.00 | 805.00 | 228,000 |
| 2023-11-03 | 815.00 | 835.00 | 815.00 | 825.00 | 825.00 | 124,000 |
| 2023-11-02 | 810.00 | 830.00 | 810.00 | 815.00 | 815.00 | 10,400 |
| 2023-11-01 | 870.00 | 870.00 | 800.00 | 800.00 | 800.00 | 108,400 |
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.