Lippo Cikarang Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 970.00 | 985.00 | 970.00 | 975.00 | 975.00 | 45,000 |
| 2023-08-03 | 960.00 | 985.00 | 955.00 | 970.00 | 970.00 | 111,500 |
| 2023-08-02 | 1,010.00 | 1,010.00 | 960.00 | 970.00 | 970.00 | 296,200 |
| 2023-08-01 | 990.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 172,100 |
| 2023-07-31 | 1,025.00 | 1,045.00 | 970.00 | 995.00 | 995.00 | 507,100 |
| 2023-07-28 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 83,200 |
| 2023-07-27 | 1,035.00 | 1,055.00 | 1,015.00 | 1,045.00 | 1,045.00 | 132,300 |
| 2023-07-26 | 1,070.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | 428,100 |
| 2023-07-25 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1,055.00 | 443,400 |
| 2023-07-24 | 1,045.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 107,400 |
| 2023-07-21 | 1,035.00 | 1,050.00 | 1,015.00 | 1,050.00 | 1,050.00 | 242,600 |
| 2023-07-20 | 1,035.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 86,000 |
| 2023-07-18 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1,315,800 |
| 2023-07-17 | 1,045.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,030.00 | 242,600 |
| 2023-07-14 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 73,400 |
| 2023-07-13 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,025.00 | 322,100 |
| 2023-07-12 | 1,045.00 | 1,070.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1,228,400 |
| 2023-07-11 | 1,040.00 | 1,070.00 | 1,025.00 | 1,045.00 | 1,045.00 | 290,600 |
| 2023-07-10 | 1,030.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | 380,800 |
| 2023-07-07 | 1,150.00 | 1,150.00 | 1,015.00 | 1,025.00 | 1,025.00 | 491,500 |
| 2023-07-06 | 960.00 | 1,150.00 | 945.00 | 1,150.00 | 1,150.00 | 2,271,700 |
| 2023-07-05 | 935.00 | 960.00 | 930.00 | 960.00 | 960.00 | 285,400 |
| 2023-07-04 | 960.00 | 965.00 | 905.00 | 935.00 | 935.00 | 247,100 |
| 2023-07-03 | 970.00 | 970.00 | 950.00 | 965.00 | 965.00 | 244,500 |
| 2023-06-27 | 965.00 | 990.00 | 955.00 | 970.00 | 970.00 | 95,500 |
| 2023-06-26 | 990.00 | 990.00 | 970.00 | 980.00 | 980.00 | 61,400 |
| 2023-06-23 | 1,020.00 | 1,040.00 | 995.00 | 995.00 | 995.00 | 130,600 |
| 2023-06-22 | 975.00 | 1,040.00 | 960.00 | 1,015.00 | 1,015.00 | 583,800 |
| 2023-06-21 | 980.00 | 980.00 | 955.00 | 980.00 | 980.00 | 170,900 |
| 2023-06-20 | 945.00 | 980.00 | 925.00 | 980.00 | 980.00 | 326,300 |
| 2023-06-19 | 910.00 | 975.00 | 890.00 | 945.00 | 945.00 | 376,500 |
| 2023-06-16 | 935.00 | 935.00 | 895.00 | 895.00 | 895.00 | 213,900 |
| 2023-06-15 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 6,300 |
| 2023-06-14 | 905.00 | 930.00 | 905.00 | 925.00 | 925.00 | 75,400 |
| 2023-06-13 | 925.00 | 925.00 | 905.00 | 905.00 | 905.00 | 13,900 |
| 2023-06-12 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | 30,000 |
| 2023-06-09 | 880.00 | 930.00 | 880.00 | 930.00 | 930.00 | 154,000 |
| 2023-06-08 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 50,600 |
| 2023-06-07 | 880.00 | 890.00 | 860.00 | 890.00 | 890.00 | 179,500 |
| 2023-06-06 | 915.00 | 915.00 | 855.00 | 880.00 | 880.00 | 369,800 |
| 2023-06-05 | 865.00 | 910.00 | 865.00 | 910.00 | 910.00 | 109,400 |
| 2023-05-31 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 233,900 |
| 2023-05-30 | 950.00 | 960.00 | 925.00 | 925.00 | 925.00 | 245,500 |
| 2023-05-29 | 940.00 | 970.00 | 935.00 | 950.00 | 950.00 | 294,700 |
| 2023-05-26 | 970.00 | 990.00 | 940.00 | 965.00 | 965.00 | 59,600 |
| 2023-05-25 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 35,900 |
| 2023-05-24 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | 123,300 |
| 2023-05-23 | 925.00 | 960.00 | 910.00 | 945.00 | 945.00 | 146,900 |
| 2023-05-22 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | 19,300 |
| 2023-05-19 | 935.00 | 950.00 | 910.00 | 950.00 | 950.00 | 322,900 |
| 2023-05-17 | 940.00 | 945.00 | 905.00 | 940.00 | 940.00 | 117,800 |
| 2023-05-16 | 950.00 | 960.00 | 940.00 | 945.00 | 945.00 | 298,200 |
| 2023-05-15 | 970.00 | 970.00 | 940.00 | 960.00 | 960.00 | 141,200 |
| 2023-05-12 | 965.00 | 975.00 | 950.00 | 970.00 | 970.00 | 160,500 |
| 2023-05-11 | 1,000.00 | 1,000.00 | 955.00 | 980.00 | 980.00 | 126,300 |
| 2023-05-10 | 1,000.00 | 1,015.00 | 950.00 | 1,000.00 | 1,000.00 | 179,200 |
| 2023-05-09 | 880.00 | 1,020.00 | 880.00 | 1,000.00 | 1,000.00 | 784,500 |
| 2023-05-08 | 860.00 | 885.00 | 845.00 | 880.00 | 880.00 | 229,600 |
| 2023-05-05 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 81,600 |
| 2023-05-04 | 830.00 | 860.00 | 800.00 | 850.00 | 850.00 | 117,700 |
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.