Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 830.00 | 900.00 | 800.00 | 900.00 | 900.00 | 205,300 |
| 2023-10-30 | 825.00 | 840.00 | 815.00 | 830.00 | 830.00 | 18,400 |
| 2023-10-27 | 840.00 | 845.00 | 820.00 | 825.00 | 825.00 | 402,700 |
| 2023-10-26 | 840.00 | 850.00 | 840.00 | 840.00 | 840.00 | 25,500 |
| 2023-10-25 | 830.00 | 850.00 | 830.00 | 840.00 | 840.00 | 229,800 |
| 2023-10-24 | 835.00 | 850.00 | 810.00 | 840.00 | 840.00 | 58,200 |
| 2023-10-23 | 840.00 | 850.00 | 800.00 | 845.00 | 845.00 | 131,200 |
| 2023-10-20 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | 47,500 |
| 2023-10-19 | 840.00 | 860.00 | 830.00 | 840.00 | 840.00 | 25,700 |
| 2023-10-18 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 39,700 |
| 2023-10-17 | 860.00 | 860.00 | 830.00 | 850.00 | 850.00 | 46,900 |
| 2023-10-16 | 850.00 | 865.00 | 840.00 | 860.00 | 860.00 | 140,200 |
| 2023-10-13 | 875.00 | 880.00 | 860.00 | 865.00 | 865.00 | 121,200 |
| 2023-10-12 | 850.00 | 895.00 | 830.00 | 875.00 | 875.00 | 584,900 |
| 2023-10-11 | 910.00 | 910.00 | 820.00 | 840.00 | 840.00 | 2,098,400 |
| 2023-10-10 | 900.00 | 925.00 | 860.00 | 920.00 | 920.00 | 184,100 |
| 2023-10-09 | 910.00 | 930.00 | 880.00 | 910.00 | 910.00 | 39,500 |
| 2023-10-06 | 895.00 | 930.00 | 895.00 | 915.00 | 915.00 | 21,300 |
| 2023-10-05 | 940.00 | 945.00 | 895.00 | 895.00 | 895.00 | 111,300 |
| 2023-10-04 | 950.00 | 1,020.00 | 900.00 | 940.00 | 940.00 | 466,900 |
| 2023-10-03 | 820.00 | 1,000.00 | 820.00 | 940.00 | 940.00 | 2,458,200 |
| 2023-10-02 | 825.00 | 830.00 | 800.00 | 815.00 | 815.00 | 675,700 |
| 2023-09-29 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | 183,800 |
| 2023-09-27 | 815.00 | 820.00 | 790.00 | 820.00 | 820.00 | 402,900 |
| 2023-09-26 | 870.00 | 880.00 | 810.00 | 815.00 | 815.00 | 770,500 |
| 2023-09-25 | 885.00 | 890.00 | 860.00 | 865.00 | 865.00 | 172,300 |
| 2023-09-22 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 42,400 |
| 2023-09-21 | 885.00 | 900.00 | 875.00 | 875.00 | 875.00 | 17,700 |
| 2023-09-20 | 860.00 | 935.00 | 850.00 | 885.00 | 885.00 | 99,600 |
| 2023-09-19 | 855.00 | 880.00 | 850.00 | 860.00 | 860.00 | 168,800 |
| 2023-09-18 | 900.00 | 910.00 | 850.00 | 880.00 | 880.00 | 168,200 |
| 2023-09-15 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 96,700 |
| 2023-09-14 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 30,700 |
| 2023-09-13 | 930.00 | 940.00 | 920.00 | 940.00 | 940.00 | 35,600 |
| 2023-09-12 | 940.00 | 940.00 | 925.00 | 935.00 | 935.00 | 30,300 |
| 2023-09-11 | 935.00 | 945.00 | 925.00 | 940.00 | 940.00 | 69,700 |
| 2023-09-08 | 950.00 | 955.00 | 930.00 | 935.00 | 935.00 | 13,200 |
| 2023-09-07 | 925.00 | 965.00 | 925.00 | 950.00 | 950.00 | 126,200 |
| 2023-09-06 | 930.00 | 935.00 | 920.00 | 925.00 | 925.00 | 96,800 |
| 2023-09-05 | 960.00 | 975.00 | 940.00 | 940.00 | 940.00 | 185,800 |
| 2023-09-04 | 980.00 | 990.00 | 950.00 | 965.00 | 965.00 | 199,500 |
| 2023-09-01 | 980.00 | 995.00 | 960.00 | 980.00 | 980.00 | 41,200 |
| 2023-08-31 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 57,900 |
| 2023-08-30 | 985.00 | 995.00 | 985.00 | 990.00 | 990.00 | 75,400 |
| 2023-08-29 | 975.00 | 985.00 | 965.00 | 985.00 | 985.00 | 96,400 |
| 2023-08-28 | 990.00 | 990.00 | 950.00 | 975.00 | 975.00 | 265,800 |
| 2023-08-25 | 990.00 | 1,010.00 | 975.00 | 990.00 | 990.00 | 68,200 |
| 2023-08-24 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 195,000 |
| 2023-08-23 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 990.00 | 761,600 |
| 2023-08-22 | 1,005.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 184,500 |
| 2023-08-21 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 297,100 |
| 2023-08-18 | 1,005.00 | 1,025.00 | 990.00 | 1,005.00 | 1,005.00 | 278,400 |
| 2023-08-16 | 1,025.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 81,000 |
| 2023-08-15 | 1,015.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | 189,700 |
| 2023-08-14 | 1,005.00 | 1,065.00 | 980.00 | 1,010.00 | 1,010.00 | 302,300 |
| 2023-08-11 | 990.00 | 1,000.00 | 960.00 | 995.00 | 995.00 | 157,600 |
| 2023-08-10 | 980.00 | 1,005.00 | 965.00 | 995.00 | 995.00 | 147,600 |
| 2023-08-09 | 995.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 138,800 |
| 2023-08-08 | 975.00 | 1,000.00 | 960.00 | 995.00 | 995.00 | 335,100 |
| 2023-08-07 | 975.00 | 995.00 | 970.00 | 995.00 | 995.00 | 60,100 |
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.